Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.660,91 +435,25 (+1,14%) Gold
2.306,10 -3,50 (-0,15%) EUR/USD
1,0771 +0,0044 (+0,41%) Bitcoin EUR
57.515,07 +2.648,35 (+4,83%)
PT Gudang Garam Tbk (GGG.SG)
Stuttgart - Stuttgart Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Ab 10:32AM CEST. Markt geöffnet.
Zeitraum:
03. Mai 2023 - 03. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 03. Mai 2024 | 0,9300 | 1,0000 | 0,9350 | 1,0000 | 1,0000 | - |
| 02. Mai 2024 | 0,9300 | 0,9350 | 0,9300 | 0,9350 | 0,9350 | - |
| 30. Apr. 2024 | 1,0000 | 1,0100 | 1,0000 | 1,0100 | 1,0100 | - |
| 29. Apr. 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
| 26. Apr. 2024 | 0,9700 | 1,0400 | 0,9700 | 1,0400 | 1,0400 | - |
| 25. Apr. 2024 | 0,9850 | 0,9850 | 0,9850 | 0,9850 | 0,9850 | - |
| 24. Apr. 2024 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | - |
| 23. Apr. 2024 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | - |
| 22. Apr. 2024 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | - |
| 19. Apr. 2024 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | - |
| 18. Apr. 2024 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | - |
| 17. Apr. 2024 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | - |
| 16. Apr. 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | - |
| 15. Apr. 2024 | 1,0600 | 1,1200 | 1,0600 | 1,1200 | 1,1200 | - |
| 12. Apr. 2024 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | - |
| 11. Apr. 2024 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | - |
| 10. Apr. 2024 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | - |
| 09. Apr. 2024 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | - |
| 08. Apr. 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | - |
| 05. Apr. 2024 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | - |
| 04. Apr. 2024 | 1,0600 | 1,0700 | 1,0600 | 1,0700 | 1,0700 | - |
| 03. Apr. 2024 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | - |
| 02. Apr. 2024 | 1,0100 | 1,0100 | 0,9950 | 0,9950 | 0,9950 | - |
| 28. März 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
| 27. März 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
| 26. März 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
| 25. März 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
| 22. März 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
| 21. März 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
| 20. März 2024 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | - |
| 19. März 2024 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | - |
| 18. März 2024 | 1,0200 | 1,0200 | 0,9950 | 0,9950 | 0,9950 | - |
| 15. März 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
| 14. März 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
| 13. März 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
| 12. März 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
| 11. März 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
| 08. März 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
| 07. März 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
| 06. März 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
| 05. März 2024 | 1,0500 | 1,1500 | 1,0500 | 1,1500 | 1,1500 | - |
| 04. März 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
| 01. März 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
| 29. Feb. 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
| 28. Feb. 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
| 27. Feb. 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
| 26. Feb. 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
| 23. Feb. 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
| 22. Feb. 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | - |
| 21. Feb. 2024 | 1,1500 | 1,1600 | 1,1500 | 1,1600 | 1,1600 | - |
| 20. Feb. 2024 | 1,1500 | 1,1600 | 1,1500 | 1,1600 | 1,1600 | - |
| 19. Feb. 2024 | 1,1500 | 1,1800 | 1,1500 | 1,1800 | 1,1800 | - |
| 16. Feb. 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | - |
| 15. Feb. 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | - |
| 14. Feb. 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | - |
| 13. Feb. 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
| 12. Feb. 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
| 09. Feb. 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
| 08. Feb. 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
| 07. Feb. 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
| 06. Feb. 2024 | 1,1500 | 1,1600 | 1,1500 | 1,1600 | 1,1600 | - |
| 05. Feb. 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
| 02. Feb. 2024 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | - |
| 01. Feb. 2024 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | - |
| 31. Jan. 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
| 30. Jan. 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
| 29. Jan. 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
| 26. Jan. 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
| 25. Jan. 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
| 24. Jan. 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
| 23. Jan. 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
| 22. Jan. 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
| 19. Jan. 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
| 18. Jan. 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
| 17. Jan. 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
| 16. Jan. 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
| 15. Jan. 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
| 12. Jan. 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
| 11. Jan. 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
| 10. Jan. 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
| 09. Jan. 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
| 08. Jan. 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
| 05. Jan. 2024 | 1,1500 | 1,1900 | 1,1500 | 1,1900 | 1,1900 | - |
| 04. Jan. 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
| 03. Jan. 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
| 02. Jan. 2024 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | - |
| 29. Dez. 2023 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | - |
| 28. Dez. 2023 | 1,1000 | 1,1600 | 1,1000 | 1,1600 | 1,1600 | - |
| 27. Dez. 2023 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | - |
| 22. Dez. 2023 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | - |
| 21. Dez. 2023 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | - |
| 20. Dez. 2023 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | - |
| 19. Dez. 2023 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | - |
| 18. Dez. 2023 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | - |
| 15. Dez. 2023 | 1,1200 | 1,1800 | 1,1200 | 1,1800 | 1,1800 | - |
| 14. Dez. 2023 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | - |
| 13. Dez. 2023 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | - |
| 12. Dez. 2023 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | - |
| 11. Dez. 2023 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | - |
| 08. Dez. 2023 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
