Deutsche Märkte geschlossen
DAX
18.720,01 -282,37 (-1,49%) Euro Stoxx 50
4.871,54 -71,84 (-1,45%) Dow Jones 30
41.946,87 -78,32 (-0,19%) Gold
2.644,80 +30,20 (+1,16%) EUR/USD
1,1162 -0,0004 (-0,03%) Bitcoin EUR
56.121,42 -923,77 (-1,62%)
Internet Computer EUR (ICP-EUR)
CCC - CoinMarketCap. Währung in EUR
Zur Watchlist hinzufügen
Ab 06:37PM UTC. Markt geöffnet.
Zeitraum:
20. Sept. 2023 - 20. Sept. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Tief | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 20. Sept. 2024 | 7,2448 | 7,7675 | 7,1130 | 7,4272 | 7,4272 | 90.932.496 |
| 19. Sept. 2024 | 7,1133 | 7,3603 | 6,8464 | 7,3603 | 7,3603 | 76.629.915 |
| 18. Sept. 2024 | 7,2133 | 7,4357 | 7,0586 | 7,1133 | 7,1133 | 68.156.684 |
| 17. Sept. 2024 | 7,5120 | 7,5120 | 7,1022 | 7,2133 | 7,2133 | 62.603.686 |
| 16. Sept. 2024 | 7,7999 | 7,9351 | 7,4468 | 7,5120 | 7,5120 | 52.804.829 |
| 15. Sept. 2024 | 7,7716 | 8,0201 | 7,7141 | 7,7999 | 7,7999 | 57.891.993 |
| 14. Sept. 2024 | 7,6867 | 7,8666 | 7,3704 | 7,7716 | 7,7716 | 76.014.155 |
| 13. Sept. 2024 | 7,8845 | 7,9192 | 7,6076 | 7,6867 | 7,6867 | 80.352.179 |
| 12. Sept. 2024 | 8,1185 | 8,1185 | 7,6237 | 7,8845 | 7,8845 | 152.812.112 |
| 11. Sept. 2024 | 7,0501 | 8,2449 | 6,9637 | 8,1186 | 8,1186 | 128.099.658 |
| 10. Sept. 2024 | 6,6853 | 7,1062 | 6,6860 | 7,0501 | 7,0501 | 56.113.406 |
| 09. Sept. 2024 | 6,3631 | 6,7588 | 6,3631 | 6,6853 | 6,6853 | 42.703.506 |
| 08. Sept. 2024 | 6,3299 | 6,5094 | 6,3096 | 6,3631 | 6,3631 | 35.631.853 |
| 07. Sept. 2024 | 6,5077 | 6,5840 | 6,1524 | 6,3299 | 6,3299 | 74.552.081 |
| 06. Sept. 2024 | 6,8243 | 6,8887 | 6,4351 | 6,5077 | 6,5077 | 51.238.248 |
| 05. Sept. 2024 | 6,4786 | 6,9825 | 6,2757 | 6,8243 | 6,8243 | 60.398.978 |
| 04. Sept. 2024 | 6,8034 | 6,8994 | 6,4787 | 6,4787 | 6,4787 | 40.183.106 |
| 03. Sept. 2024 | 6,5152 | 6,8209 | 6,4391 | 6,8034 | 6,8034 | 46.398.877 |
| 02. Sept. 2024 | 6,8364 | 6,8466 | 6,4465 | 6,5153 | 6,5153 | 42.719.220 |
| 01. Sept. 2024 | 6,8937 | 6,9753 | 6,7334 | 6,8364 | 6,8364 | 35.234.500 |
| 31. Aug. 2024 | 7,0299 | 7,0899 | 6,6554 | 6,8937 | 6,8937 | 56.498.509 |
| 30. Aug. 2024 | 6,9699 | 7,3774 | 6,9671 | 7,0299 | 7,0299 | 60.256.161 |
| 29. Aug. 2024 | 6,9077 | 7,1809 | 6,7827 | 6,9699 | 6,9699 | 66.236.415 |
| 28. Aug. 2024 | 7,2469 | 7,4276 | 6,8449 | 6,9077 | 6,9077 | 62.973.972 |
| 27. Aug. 2024 | 7,6108 | 7,6904 | 7,1731 | 7,2471 | 7,2471 | 52.143.816 |
| 26. Aug. 2024 | 7,7748 | 7,7866 | 7,3913 | 7,6108 | 7,6108 | 59.054.213 |
| 25. Aug. 2024 | 7,7439 | 7,9921 | 7,5730 | 7,7749 | 7,7749 | 58.127.645 |
| 24. Aug. 2024 | 7,2296 | 7,7888 | 7,2276 | 7,7439 | 7,7439 | 77.167.262 |
| 23. Aug. 2024 | 6,8931 | 7,3071 | 6,7927 | 7,2296 | 7,2296 | 53.710.821 |
| 22. Aug. 2024 | 6,5307 | 7,0053 | 6,5010 | 6,8931 | 6,8931 | 55.335.488 |
| 21. Aug. 2024 | 6,5247 | 6,7219 | 6,4253 | 6,5468 | 6,5468 | 49.075.063 |
| 20. Aug. 2024 | 6,4769 | 6,5030 | 6,3090 | 6,4687 | 6,4687 | 56.078.702 |
| 19. Aug. 2024 | 6,5962 | 6,6878 | 6,4741 | 6,4769 | 6,4769 | 43.473.784 |
| 18. Aug. 2024 | 6,3625 | 6,5962 | 6,3306 | 6,5962 | 6,5962 | 47.081.267 |
| 17. Aug. 2024 | 6,3318 | 6,5052 | 6,2234 | 6,3625 | 6,3625 | 52.491.530 |
| 16. Aug. 2024 | 6,4814 | 6,6504 | 6,2440 | 6,3318 | 6,3318 | 51.831.700 |
| 15. Aug. 2024 | 6,6970 | 6,7334 | 6,4078 | 6,4814 | 6,4814 | 56.122.404 |
| 14. Aug. 2024 | 6,6637 | 6,7392 | 6,3525 | 6,6970 | 6,6970 | 59.265.455 |
| 13. Aug. 2024 | 6,2622 | 6,6965 | 6,2611 | 6,6637 | 6,6637 | 86.878.017 |
| 12. Aug. 2024 | 6,7432 | 6,8505 | 6,2460 | 6,2622 | 6,2622 | 53.195.589 |
| 11. Aug. 2024 | 6,8131 | 6,9404 | 6,6163 | 6,7432 | 6,7432 | 42.817.802 |
| 10. Aug. 2024 | 7,0400 | 7,0535 | 6,6593 | 6,8131 | 6,8131 | 64.738.477 |
| 09. Aug. 2024 | 6,4208 | 7,0629 | 6,3608 | 7,0400 | 7,0400 | 93.024.645 |
| 08. Aug. 2024 | 7,0119 | 7,1155 | 6,3522 | 6,4208 | 6,4208 | 85.109.294 |
| 07. Aug. 2024 | 6,4594 | 7,1655 | 6,4545 | 7,0119 | 7,0119 | 103.332.776 |
| 06. Aug. 2024 | 6,7127 | 6,7664 | 5,7691 | 6,4594 | 6,4594 | 202.868.159 |
| 05. Aug. 2024 | 7,1145 | 7,2500 | 6,5114 | 6,7127 | 6,7127 | 73.467.274 |
| 04. Aug. 2024 | 7,5909 | 7,6872 | 6,9578 | 7,1145 | 7,1145 | 75.311.938 |
| 03. Aug. 2024 | 8,2485 | 8,5010 | 7,5341 | 7,5909 | 7,5909 | 83.869.972 |
| 02. Aug. 2024 | 8,2754 | 8,3132 | 7,8137 | 8,2485 | 8,2485 | 87.956.810 |
| 01. Aug. 2024 | 8,1630 | 8,7990 | 8,1093 | 8,2754 | 8,2754 | 72.291.555 |
| 31. Juli 2024 | 8,2652 | 8,4806 | 8,0890 | 8,1630 | 8,1630 | 59.545.898 |
| 30. Juli 2024 | 8,6226 | 8,9675 | 8,2572 | 8,2652 | 8,2652 | 78.359.583 |
| 29. Juli 2024 | 8,9189 | 9,0076 | 8,5220 | 8,6226 | 8,6226 | 47.192.382 |
| 28. Juli 2024 | 8,9367 | 9,2910 | 8,6759 | 8,9189 | 8,9189 | 82.647.569 |
| 27. Juli 2024 | 9,1417 | 9,2161 | 8,7873 | 8,9367 | 8,9367 | 89.782.844 |
| 26. Juli 2024 | 8,7730 | 9,1418 | 8,6084 | 9,1417 | 9,1417 | 100.205.873 |
| 25. Juli 2024 | 8,8698 | 9,3189 | 8,6992 | 8,7730 | 8,7730 | 68.943.321 |
| 24. Juli 2024 | 9,3282 | 9,4119 | 8,7578 | 8,8698 | 8,8698 | 77.527.239 |
| 23. Juli 2024 | 9,8475 | 10,0488 | 9,2544 | 9,3282 | 9,3282 | 86.940.087 |
| 22. Juli 2024 | 9,4851 | 9,9232 | 9,1708 | 9,8475 | 9,8475 | 87.483.834 |
| 21. Juli 2024 | 9,3141 | 9,7127 | 9,2470 | 9,4851 | 9,4851 | 87.374.958 |
| 20. Juli 2024 | 8,8748 | 9,4036 | 8,5993 | 9,3141 | 9,3141 | 90.087.151 |
| 19. Juli 2024 | 9,3935 | 9,5367 | 8,7631 | 8,8748 | 8,8748 | 84.149.897 |
| 18. Juli 2024 | 8,8581 | 9,5475 | 8,7585 | 9,3947 | 9,3947 | 165.390.868 |
| 17. Juli 2024 | 8,9164 | 9,0250 | 8,5284 | 8,8654 | 8,8654 | 140.247.581 |
| 16. Juli 2024 | 7,9213 | 9,0730 | 7,9213 | 8,9193 | 8,9193 | 131.483.326 |
| 15. Juli 2024 | 7,7342 | 8,2271 | 7,7269 | 7,9212 | 7,9212 | 111.186.334 |
| 14. Juli 2024 | 6,7050 | 7,8040 | 6,7017 | 7,7321 | 7,7321 | 112.759.123 |
| 13. Juli 2024 | 6,7696 | 6,8806 | 6,4681 | 6,7051 | 6,7051 | 48.148.116 |
| 12. Juli 2024 | 6,6590 | 7,0679 | 6,6013 | 6,7700 | 6,7700 | 57.936.588 |
| 11. Juli 2024 | 6,6892 | 6,8273 | 6,5709 | 6,6577 | 6,6577 | 48.941.555 |
| 10. Juli 2024 | 6,2953 | 6,7494 | 6,2406 | 6,6881 | 6,6881 | 76.958.693 |
| 09. Juli 2024 | 6,3875 | 6,7937 | 6,1646 | 6,2959 | 6,2959 | 90.243.116 |
| 08. Juli 2024 | 6,9674 | 7,0458 | 6,3642 | 6,3852 | 6,3852 | 66.496.430 |
| 07. Juli 2024 | 6,2781 | 6,9683 | 6,1827 | 6,9676 | 6,9676 | 71.263.669 |
| 06. Juli 2024 | 6,1652 | 6,3521 | 5,4341 | 6,2759 | 6,2759 | 143.167.208 |
| 05. Juli 2024 | 6,7898 | 6,7898 | 6,1356 | 6,1665 | 6,1665 | 108.339.690 |
| 04. Juli 2024 | 7,3064 | 7,3265 | 6,7316 | 6,7931 | 6,7931 | 60.133.040 |
| 03. Juli 2024 | 7,5093 | 7,5660 | 7,2911 | 7,3068 | 7,3068 | 47.134.346 |
| 02. Juli 2024 | 7,6006 | 7,7461 | 7,5007 | 7,5102 | 7,5102 | 41.214.596 |
| 01. Juli 2024 | 7,3906 | 7,6293 | 7,2623 | 7,6001 | 7,6001 | 39.787.595 |
| 30. Juni 2024 | 7,3584 | 7,4920 | 7,3340 | 7,3898 | 7,3898 | 28.423.590 |
| 29. Juni 2024 | 7,6981 | 7,7492 | 7,3449 | 7,3584 | 7,3584 | 50.403.728 |
| 28. Juni 2024 | 7,5922 | 7,7594 | 7,4631 | 7,6975 | 7,6975 | 44.562.035 |
| 27. Juni 2024 | 7,7357 | 7,8096 | 7,5532 | 7,5917 | 7,5917 | 46.927.996 |
| 26. Juni 2024 | 7,4722 | 7,7958 | 7,4374 | 7,7357 | 7,7357 | 55.640.921 |
| 25. Juni 2024 | 7,3791 | 7,5122 | 7,1418 | 7,4719 | 7,4719 | 74.751.493 |
| 24. Juni 2024 | 7,6623 | 7,7964 | 7,3447 | 7,3793 | 7,3793 | 45.904.718 |
| 23. Juni 2024 | 7,8342 | 7,8390 | 7,6325 | 7,6640 | 7,6640 | 33.456.698 |
| 22. Juni 2024 | 7,7127 | 7,9241 | 7,5173 | 7,8334 | 7,8334 | 61.301.714 |
| 21. Juni 2024 | 7,7892 | 8,1588 | 7,6694 | 7,7125 | 7,7125 | 74.590.926 |
| 20. Juni 2024 | 7,5709 | 7,8860 | 7,4843 | 7,7892 | 7,7892 | 67.304.275 |
| 19. Juni 2024 | 8,2697 | 8,2758 | 7,2072 | 7,5707 | 7,5707 | 127.215.042 |
| 18. Juni 2024 | 8,9834 | 9,0196 | 7,9882 | 8,2716 | 8,2716 | 88.451.072 |
| 17. Juni 2024 | 8,4846 | 9,0072 | 8,4199 | 8,9837 | 8,9837 | 54.328.557 |
| 16. Juni 2024 | 8,6865 | 8,7482 | 8,4135 | 8,4842 | 8,4842 | 54.162.299 |
| 15. Juni 2024 | 9,1379 | 9,1929 | 8,5417 | 8,6876 | 8,6876 | 83.120.430 |
| 14. Juni 2024 | 9,7224 | 9,7224 | 9,0321 | 9,1380 | 9,1380 | 95.647.653 |
| 13. Juni 2024 | 9,3921 | 9,9856 | 9,1697 | 9,7235 | 9,7235 | 134.786.210 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
