Deutsche Märkte schließen in 30 Minuten
DAX
18.748,14 +115,03 (+0,62%) Euro Stoxx 50
4.866,33 +38,70 (+0,80%) Dow Jones 30
41.727,92 +105,84 (+0,25%) Gold
2.600,30 -8,60 (-0,33%) EUR/USD
1,1128 -0,0006 (-0,06%) Bitcoin EUR
54.160,83 +2.373,43 (+4,58%)
AMTD Digital Inc. (HKD)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:57AM EDT. Markt geöffnet.
Zeitraum:
17. Sept. 2023 - 17. Sept. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Tief | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 17. Sept. 2024 | 2,8100 | 2,9000 | 2,8040 | 2,9000 | 2,9000 | 24.487 |
| 16. Sept. 2024 | 2,8000 | 2,8200 | 2,7300 | 2,8100 | 2,8100 | 65.300 |
| 13. Sept. 2024 | 2,7900 | 2,8400 | 2,7100 | 2,8000 | 2,8000 | 67.300 |
| 12. Sept. 2024 | 2,6900 | 2,8500 | 2,6830 | 2,7600 | 2,7600 | 154.600 |
| 11. Sept. 2024 | 2,7000 | 2,7300 | 2,6100 | 2,7200 | 2,7200 | 86.100 |
| 10. Sept. 2024 | 2,6900 | 2,7000 | 2,6400 | 2,6900 | 2,6900 | 88.700 |
| 09. Sept. 2024 | 2,6700 | 2,7200 | 2,6500 | 2,6700 | 2,6700 | 117.600 |
| 06. Sept. 2024 | 2,7500 | 2,7580 | 2,6500 | 2,6800 | 2,6800 | 99.700 |
| 05. Sept. 2024 | 2,7400 | 2,7760 | 2,6800 | 2,7400 | 2,7400 | 110.500 |
| 04. Sept. 2024 | 2,7600 | 2,8190 | 2,6800 | 2,7400 | 2,7400 | 143.000 |
| 03. Sept. 2024 | 2,7600 | 2,9700 | 2,7600 | 2,7900 | 2,7900 | 109.500 |
| 30. Aug. 2024 | 2,9000 | 3,0200 | 2,8600 | 2,9700 | 2,9700 | 149.100 |
| 29. Aug. 2024 | 2,8000 | 2,9350 | 2,8000 | 2,8900 | 2,8900 | 68.900 |
| 28. Aug. 2024 | 2,8400 | 2,8920 | 2,6800 | 2,8700 | 2,8700 | 134.900 |
| 27. Aug. 2024 | 2,9700 | 2,9900 | 2,8400 | 2,8400 | 2,8400 | 101.100 |
| 26. Aug. 2024 | 2,9100 | 2,9900 | 2,9100 | 2,9400 | 2,9400 | 51.700 |
| 23. Aug. 2024 | 2,8900 | 2,9700 | 2,8700 | 2,9600 | 2,9600 | 107.100 |
| 22. Aug. 2024 | 2,9900 | 3,0200 | 2,9100 | 2,9400 | 2,9400 | 106.600 |
| 21. Aug. 2024 | 2,9700 | 3,0100 | 2,8530 | 3,0000 | 3,0000 | 151.400 |
| 20. Aug. 2024 | 2,9100 | 2,9800 | 2,8400 | 2,9100 | 2,9100 | 77.400 |
| 19. Aug. 2024 | 2,9300 | 3,0200 | 2,8700 | 2,9500 | 2,9500 | 108.900 |
| 16. Aug. 2024 | 2,9900 | 3,1100 | 2,9500 | 2,9900 | 2,9900 | 118.600 |
| 15. Aug. 2024 | 2,7900 | 2,9500 | 2,7900 | 2,9500 | 2,9500 | 81.700 |
| 14. Aug. 2024 | 2,8800 | 2,9800 | 2,7600 | 2,8300 | 2,8300 | 128.500 |
| 13. Aug. 2024 | 2,7800 | 3,0400 | 2,7650 | 2,9500 | 2,9500 | 181.600 |
| 12. Aug. 2024 | 2,8500 | 2,8700 | 2,7300 | 2,8000 | 2,8000 | 74.000 |
| 09. Aug. 2024 | 2,8400 | 2,8700 | 2,6500 | 2,7800 | 2,7800 | 154.100 |
| 08. Aug. 2024 | 2,8800 | 2,9800 | 2,8100 | 2,8600 | 2,8600 | 132.100 |
| 07. Aug. 2024 | 2,9000 | 2,9400 | 2,7700 | 2,8200 | 2,8200 | 105.700 |
| 06. Aug. 2024 | 2,9700 | 2,9800 | 2,7500 | 2,8500 | 2,8500 | 176.100 |
| 05. Aug. 2024 | 2,9000 | 2,9500 | 2,8500 | 2,8500 | 2,8500 | 228.000 |
| 02. Aug. 2024 | 3,2400 | 3,2900 | 3,0150 | 3,0600 | 3,0600 | 283.000 |
| 01. Aug. 2024 | 3,3000 | 3,4500 | 3,2500 | 3,3600 | 3,3600 | 223.400 |
| 31. Juli 2024 | 3,2600 | 3,2900 | 3,2000 | 3,2200 | 3,2200 | 73.100 |
| 30. Juli 2024 | 3,3200 | 3,3700 | 3,1700 | 3,2600 | 3,2600 | 138.000 |
| 29. Juli 2024 | 3,3700 | 3,4900 | 3,2500 | 3,2500 | 3,2500 | 134.400 |
| 26. Juli 2024 | 3,3400 | 3,5200 | 3,2200 | 3,4000 | 3,4000 | 153.800 |
| 25. Juli 2024 | 3,3250 | 3,3700 | 3,2200 | 3,3200 | 3,3200 | 99.900 |
| 24. Juli 2024 | 3,5000 | 3,5400 | 3,2600 | 3,3000 | 3,3000 | 190.300 |
| 23. Juli 2024 | 3,3300 | 3,6000 | 3,2500 | 3,4600 | 3,4600 | 308.700 |
| 22. Juli 2024 | 3,2700 | 3,3200 | 3,2100 | 3,3000 | 3,3000 | 84.100 |
| 19. Juli 2024 | 3,4000 | 3,4000 | 3,1700 | 3,2300 | 3,2300 | 162.900 |
| 18. Juli 2024 | 3,5800 | 3,5900 | 3,3000 | 3,3500 | 3,3500 | 224.000 |
| 17. Juli 2024 | 3,6100 | 3,6400 | 3,5300 | 3,5400 | 3,5400 | 163.200 |
| 16. Juli 2024 | 3,6100 | 3,6900 | 3,5600 | 3,6300 | 3,6300 | 153.400 |
| 15. Juli 2024 | 3,6700 | 3,6700 | 3,5600 | 3,5900 | 3,5900 | 131.200 |
| 12. Juli 2024 | 3,6100 | 3,7500 | 3,6000 | 3,6100 | 3,6100 | 275.100 |
| 11. Juli 2024 | 3,6200 | 3,7500 | 3,5900 | 3,6800 | 3,6800 | 285.500 |
| 10. Juli 2024 | 3,6000 | 3,6300 | 3,5490 | 3,6000 | 3,6000 | 148.200 |
| 09. Juli 2024 | 3,6500 | 3,6910 | 3,5700 | 3,6200 | 3,6200 | 136.600 |
| 08. Juli 2024 | 3,6050 | 3,6800 | 3,5300 | 3,6200 | 3,6200 | 286.600 |
| 05. Juli 2024 | 3,5900 | 3,6100 | 3,4900 | 3,5300 | 3,5300 | 141.200 |
| 03. Juli 2024 | 3,6300 | 3,6800 | 3,5700 | 3,5900 | 3,5900 | 84.600 |
| 02. Juli 2024 | 3,5550 | 3,7600 | 3,4600 | 3,6900 | 3,6900 | 229.800 |
| 01. Juli 2024 | 3,6600 | 3,7100 | 3,5600 | 3,5700 | 3,5700 | 82.100 |
| 28. Juni 2024 | 3,6800 | 3,7400 | 3,5800 | 3,6100 | 3,6100 | 109.300 |
| 27. Juni 2024 | 3,6300 | 3,7500 | 3,6300 | 3,7100 | 3,7100 | 146.000 |
| 26. Juni 2024 | 3,7950 | 3,8200 | 3,6200 | 3,6700 | 3,6700 | 124.500 |
| 25. Juni 2024 | 3,7500 | 3,8200 | 3,7100 | 3,7200 | 3,7200 | 121.500 |
| 24. Juni 2024 | 3,5600 | 4,1000 | 3,5600 | 3,7500 | 3,7500 | 528.700 |
| 21. Juni 2024 | 3,6400 | 3,6600 | 3,5000 | 3,6500 | 3,6500 | 110.400 |
| 20. Juni 2024 | 3,5800 | 3,7300 | 3,5000 | 3,5600 | 3,5600 | 156.500 |
| 18. Juni 2024 | 3,6200 | 3,8400 | 3,5700 | 3,5700 | 3,5700 | 144.200 |
| 17. Juni 2024 | 3,8000 | 3,8200 | 3,6000 | 3,6600 | 3,6600 | 132.800 |
| 14. Juni 2024 | 3,6500 | 3,8500 | 3,6400 | 3,7500 | 3,7500 | 234.500 |
| 13. Juni 2024 | 3,7200 | 3,7500 | 3,6020 | 3,6300 | 3,6300 | 101.100 |
| 12. Juni 2024 | 3,7200 | 3,8690 | 3,7000 | 3,7100 | 3,7100 | 90.400 |
| 11. Juni 2024 | 3,6300 | 3,8300 | 3,5000 | 3,7500 | 3,7500 | 293.200 |
| 10. Juni 2024 | 3,5400 | 3,6000 | 3,4000 | 3,5600 | 3,5600 | 193.200 |
| 07. Juni 2024 | 3,8100 | 3,8110 | 3,5200 | 3,5600 | 3,5600 | 494.600 |
| 06. Juni 2024 | 3,7800 | 3,8900 | 3,7100 | 3,8900 | 3,8900 | 154.600 |
| 05. Juni 2024 | 3,9200 | 3,9500 | 3,6000 | 3,7800 | 3,7800 | 372.300 |
| 04. Juni 2024 | 3,9900 | 4,0800 | 3,9100 | 3,9600 | 3,9600 | 188.100 |
| 03. Juni 2024 | 4,1200 | 4,3500 | 3,9200 | 4,0000 | 4,0000 | 446.300 |
| 31. Mai 2024 | 3,6600 | 4,2500 | 3,6600 | 4,0200 | 4,0200 | 683.600 |
| 30. Mai 2024 | 3,7000 | 3,7600 | 3,6500 | 3,7300 | 3,7300 | 108.400 |
| 29. Mai 2024 | 3,7200 | 3,8200 | 3,6500 | 3,6700 | 3,6700 | 167.600 |
| 28. Mai 2024 | 3,8100 | 3,8700 | 3,7300 | 3,7900 | 3,7900 | 219.200 |
| 24. Mai 2024 | 3,9200 | 3,9200 | 3,7600 | 3,8800 | 3,8800 | 144.400 |
| 23. Mai 2024 | 4,0000 | 4,0070 | 3,7200 | 3,7600 | 3,7600 | 386.400 |
| 22. Mai 2024 | 3,9300 | 4,1590 | 3,9300 | 4,0600 | 4,0600 | 275.400 |
| 21. Mai 2024 | 4,0700 | 4,1700 | 3,9100 | 4,0400 | 4,0400 | 372.000 |
| 20. Mai 2024 | 4,1000 | 4,6000 | 4,0200 | 4,1300 | 4,1300 | 669.700 |
| 17. Mai 2024 | 4,1400 | 4,8500 | 3,8600 | 4,0800 | 4,0800 | 2.668.100 |
| 16. Mai 2024 | 3,7300 | 3,8500 | 3,6820 | 3,8000 | 3,8000 | 423.100 |
| 15. Mai 2024 | 4,2000 | 4,2600 | 3,6600 | 3,7700 | 3,7700 | 780.400 |
| 14. Mai 2024 | 4,0700 | 4,9200 | 3,8500 | 4,1000 | 4,1000 | 4.253.400 |
| 13. Mai 2024 | 3,6900 | 3,8700 | 3,6300 | 3,6300 | 3,6300 | 420.600 |
| 10. Mai 2024 | 3,4770 | 3,7800 | 3,3800 | 3,6200 | 3,6200 | 471.100 |
| 09. Mai 2024 | 3,4200 | 3,4400 | 3,3020 | 3,3800 | 3,3800 | 87.600 |
| 08. Mai 2024 | 3,3700 | 3,4600 | 3,3200 | 3,4400 | 3,4400 | 99.700 |
| 07. Mai 2024 | 3,5200 | 3,6000 | 3,3600 | 3,3600 | 3,3600 | 201.300 |
| 06. Mai 2024 | 3,7400 | 3,7600 | 3,5600 | 3,6000 | 3,6000 | 175.400 |
| 03. Mai 2024 | 3,5000 | 3,8200 | 3,5000 | 3,6700 | 3,6700 | 330.100 |
| 02. Mai 2024 | 3,5800 | 3,6660 | 3,4200 | 3,5600 | 3,5600 | 292.500 |
| 01. Mai 2024 | 3,2400 | 3,8800 | 3,2100 | 3,6400 | 3,6400 | 1.167.500 |
| 30. Apr. 2024 | 3,3000 | 3,3600 | 3,1500 | 3,2900 | 3,2900 | 115.400 |
| 29. Apr. 2024 | 3,2100 | 3,4200 | 3,2100 | 3,3700 | 3,3700 | 185.500 |
| 26. Apr. 2024 | 3,2600 | 3,3100 | 3,2000 | 3,2400 | 3,2400 | 129.800 |
| 25. Apr. 2024 | 3,2300 | 3,2700 | 3,1100 | 3,2300 | 3,2300 | 148.800 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
