Deutsche Märkte geschlossen
DAX
17.921,95 -196,37 (-1,08%) Euro Stoxx 50
4.920,19 -60,90 (-1,22%) Dow Jones 30
38.058,00 -328,09 (-0,85%) Gold
2.307,50 -50,20 (-2,13%) EUR/USD
1,0688 -0,0037 (-0,34%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
Great Eagle Holdings Ltd (GHK.SG)
Stuttgart - Stuttgart Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Ab 11:41AM CEST. Markt geöffnet.
Zeitraum:
30. Apr. 2023 - 30. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 30. Apr. 2024 | 1,3800 | 1,4800 | 1,3800 | 1,3800 | 1,3800 | 3.310 |
| 29. Apr. 2024 | 1,3800 | 1,3900 | 1,3800 | 1,3900 | 1,3900 | - |
| 26. Apr. 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | - |
| 25. Apr. 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | - |
| 24. Apr. 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | - |
| 23. Apr. 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | - |
| 22. Apr. 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | - |
| 19. Apr. 2024 | 1,3100 | 1,3500 | 1,3100 | 1,3500 | 1,3500 | - |
| 18. Apr. 2024 | 1,2900 | 1,3200 | 1,2900 | 1,3200 | 1,3200 | - |
| 17. Apr. 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | - |
| 16. Apr. 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | - |
| 15. Apr. 2024 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | - |
| 12. Apr. 2024 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | - |
| 11. Apr. 2024 | 1,3500 | 1,3500 | 1,3400 | 1,3400 | 1,3400 | - |
| 10. Apr. 2024 | 1,3700 | 1,3700 | 1,3600 | 1,3600 | 1,3600 | - |
| 09. Apr. 2024 | 1,3300 | 1,3400 | 1,3300 | 1,3400 | 1,3400 | - |
| 08. Apr. 2024 | 1,3200 | 1,3200 | 1,3100 | 1,3100 | 1,3100 | - |
| 05. Apr. 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | - |
| 04. Apr. 2024 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | - |
| 03. Apr. 2024 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | - |
| 02. Apr. 2024 | 1,3100 | 1,3100 | 1,3000 | 1,3000 | 1,3000 | - |
| 28. März 2024 | 1,2400 | 1,2500 | 1,2400 | 1,2500 | 1,2500 | - |
| 27. März 2024 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | - |
| 26. März 2024 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | - |
| 25. März 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
| 22. März 2024 | 1,2300 | 1,2400 | 1,2300 | 1,2400 | 1,2400 | - |
| 21. März 2024 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | - |
| 20. März 2024 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | - |
| 19. März 2024 | 1,2400 | 1,2500 | 1,2400 | 1,2500 | 1,2500 | - |
| 18. März 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
| 15. März 2024 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | - |
| 14. März 2024 | 1,2600 | 1,2700 | 1,2600 | 1,2700 | 1,2700 | - |
| 13. März 2024 | 1,3000 | 1,3500 | 1,2800 | 1,3500 | 1,3500 | 500 |
| 12. März 2024 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | - |
| 11. März 2024 | 1,2900 | 1,3000 | 1,2900 | 1,3000 | 1,3000 | - |
| 08. März 2024 | 1,2700 | 1,2800 | 1,2700 | 1,2800 | 1,2800 | - |
| 07. März 2024 | 1,2800 | 1,2900 | 1,2800 | 1,2900 | 1,2900 | - |
| 06. März 2024 | 1,2400 | 1,2500 | 1,2400 | 1,2500 | 1,2500 | - |
| 05. März 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
| 04. März 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
| 01. März 2024 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | - |
| 29. Feb. 2024 | 1,2900 | 1,2900 | 1,2800 | 1,2800 | 1,2800 | - |
| 28. Feb. 2024 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | - |
| 27. Feb. 2024 | 1,2900 | 1,3000 | 1,2900 | 1,3000 | 1,3000 | - |
| 26. Feb. 2024 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | - |
| 23. Feb. 2024 | 1,3100 | 1,3200 | 1,3100 | 1,3200 | 1,3200 | - |
| 22. Feb. 2024 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | - |
| 21. Feb. 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | - |
| 20. Feb. 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | - |
| 19. Feb. 2024 | 1,3700 | 1,3800 | 1,3700 | 1,3800 | 1,3800 | - |
| 16. Feb. 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | - |
| 15. Feb. 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | - |
| 14. Feb. 2024 | 1,2900 | 1,3000 | 1,2900 | 1,3000 | 1,3000 | - |
| 13. Feb. 2024 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | - |
| 12. Feb. 2024 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | - |
| 09. Feb. 2024 | 1,2900 | 1,3800 | 1,2900 | 1,3800 | 1,3800 | 1.500 |
| 08. Feb. 2024 | 1,3200 | 1,3300 | 1,3200 | 1,3300 | 1,3300 | 6.000 |
| 07. Feb. 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | - |
| 06. Feb. 2024 | 1,3200 | 1,3300 | 1,3200 | 1,3300 | 1,3300 | - |
| 05. Feb. 2024 | 1,3100 | 1,3200 | 1,3100 | 1,3200 | 1,3200 | - |
| 02. Feb. 2024 | 1,2900 | 1,3900 | 1,2900 | 1,3000 | 1,3000 | - |
| 01. Feb. 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | - |
| 31. Jan. 2024 | 1,3100 | 1,3200 | 1,3100 | 1,3200 | 1,3200 | - |
| 30. Jan. 2024 | 1,3200 | 1,3300 | 1,3200 | 1,3300 | 1,3300 | - |
| 29. Jan. 2024 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | - |
| 26. Jan. 2024 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | - |
| 25. Jan. 2024 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | - |
| 24. Jan. 2024 | 1,3000 | 1,3100 | 1,3000 | 1,3100 | 1,3100 | - |
| 23. Jan. 2024 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | - |
| 22. Jan. 2024 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | - |
| 19. Jan. 2024 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | - |
| 18. Jan. 2024 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | - |
| 17. Jan. 2024 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | - |
| 16. Jan. 2024 | 1,3200 | 1,3300 | 1,3200 | 1,3300 | 1,3300 | - |
| 15. Jan. 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | - |
| 12. Jan. 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | - |
| 11. Jan. 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | - |
| 10. Jan. 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | - |
| 09. Jan. 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | - |
| 08. Jan. 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | - |
| 05. Jan. 2024 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | - |
| 04. Jan. 2024 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | - |
| 03. Jan. 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | - |
| 02. Jan. 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | - |
| 29. Dez. 2023 | 1,3400 | 1,4500 | 1,3400 | 1,3600 | 1,3600 | - |
| 28. Dez. 2023 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | - |
| 27. Dez. 2023 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | - |
| 22. Dez. 2023 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | - |
| 21. Dez. 2023 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | - |
| 20. Dez. 2023 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | - |
| 19. Dez. 2023 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | - |
| 18. Dez. 2023 | 1,3500 | 1,3600 | 1,3500 | 1,3600 | 1,3600 | - |
| 15. Dez. 2023 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | - |
| 14. Dez. 2023 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | - |
| 13. Dez. 2023 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | - |
| 12. Dez. 2023 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | - |
| 11. Dez. 2023 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | - |
| 08. Dez. 2023 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 07. Dez. 2023 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | - |
| 06. Dez. 2023 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
