Deutsche Märkte geschlossen
DAX
15.150,03 +17,18 (+0,11%) Euro Stoxx 50
4.178,01 +4,03 (+0,10%) Dow Jones 30
33.978,08 +28,67 (+0,08%) Gold
1.943,90 -2,80 (-0,14%) EUR/USD
1,0874 -0,0018 (-0,1631%) BTC-EUR
21.334,03 -95,23 (-0,44%)
JIANGXI COPPER CO. -H-YC1 (JIX.BE)
Berlin - Berlin Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Börsenschluss: 08:08AM CET
Zeitraum:
29. Jan. 2022 - 29. Jan. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 27. Jan. 2023 | 1,6070 | 1,6070 | 1,6070 | 1,6070 | 1,6070 | - |
| 26. Jan. 2023 | 1,6090 | 1,6090 | 1,6090 | 1,6090 | 1,6090 | - |
| 25. Jan. 2023 | 1,5965 | 1,5965 | 1,5965 | 1,5965 | 1,5965 | - |
| 24. Jan. 2023 | 1,5965 | 1,5965 | 1,5965 | 1,5965 | 1,5965 | - |
| 23. Jan. 2023 | 1,5965 | 1,5965 | 1,5965 | 1,5965 | 1,5965 | - |
| 20. Jan. 2023 | 1,5855 | 1,5855 | 1,5855 | 1,5855 | 1,5855 | - |
| 19. Jan. 2023 | 1,5330 | 1,5330 | 1,5330 | 1,5330 | 1,5330 | - |
| 18. Jan. 2023 | 1,5255 | 1,5255 | 1,5255 | 1,5255 | 1,5255 | - |
| 17. Jan. 2023 | 1,4755 | 1,4755 | 1,4755 | 1,4755 | 1,4755 | - |
| 16. Jan. 2023 | 1,4955 | 1,4955 | 1,4955 | 1,4955 | 1,4955 | - |
| 13. Jan. 2023 | 1,5205 | 1,5205 | 1,5205 | 1,5205 | 1,5205 | - |
| 12. Jan. 2023 | 1,5155 | 1,5155 | 1,5155 | 1,5155 | 1,5155 | - |
| 11. Jan. 2023 | 1,4910 | 1,4910 | 1,4910 | 1,4910 | 1,4910 | - |
| 10. Jan. 2023 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | - |
| 09. Jan. 2023 | 1,4750 | 1,4750 | 1,4750 | 1,4750 | 1,4750 | - |
| 06. Jan. 2023 | 1,3975 | 1,3975 | 1,3975 | 1,3975 | 1,3975 | - |
| 05. Jan. 2023 | 1,3765 | 1,3765 | 1,3765 | 1,3765 | 1,3765 | - |
| 04. Jan. 2023 | 1,3770 | 1,3770 | 1,3770 | 1,3770 | 1,3770 | - |
| 03. Jan. 2023 | 1,3910 | 1,3910 | 1,3910 | 1,3910 | 1,3910 | - |
| 02. Jan. 2023 | 1,3775 | 1,3775 | 1,3775 | 1,3775 | 1,3775 | - |
| 30. Dez. 2022 | 1,3595 | 1,3595 | 1,3595 | 1,3595 | 1,3595 | - |
| 29. Dez. 2022 | 1,3590 | 1,3590 | 1,3590 | 1,3590 | 1,3590 | - |
| 28. Dez. 2022 | 1,3775 | 1,3775 | 1,3775 | 1,3775 | 1,3775 | - |
| 27. Dez. 2022 | 1,3375 | 1,3375 | 1,3375 | 1,3375 | 1,3375 | - |
| 23. Dez. 2022 | 1,3350 | 1,3350 | 1,3350 | 1,3350 | 1,3350 | - |
| 22. Dez. 2022 | 1,3355 | 1,3355 | 1,3355 | 1,3355 | 1,3355 | - |
| 21. Dez. 2022 | 1,3440 | 1,3440 | 1,3440 | 1,3440 | 1,3440 | - |
| 20. Dez. 2022 | 1,3305 | 1,3305 | 1,3305 | 1,3305 | 1,3305 | - |
| 19. Dez. 2022 | 1,3550 | 1,3550 | 1,3550 | 1,3550 | 1,3550 | - |
| 16. Dez. 2022 | 1,4025 | 1,4025 | 1,4025 | 1,4025 | 1,4025 | - |
| 15. Dez. 2022 | 1,4030 | 1,4030 | 1,4030 | 1,4030 | 1,4030 | - |
| 14. Dez. 2022 | 1,3920 | 1,3920 | 1,3920 | 1,3920 | 1,3920 | - |
| 13. Dez. 2022 | 1,3850 | 1,3850 | 1,3850 | 1,3850 | 1,3850 | - |
| 12. Dez. 2022 | 1,3890 | 1,3890 | 1,3890 | 1,3890 | 1,3890 | - |
| 09. Dez. 2022 | 1,4270 | 1,4270 | 1,4270 | 1,4270 | 1,4270 | - |
| 08. Dez. 2022 | 1,3775 | 1,3775 | 1,3775 | 1,3775 | 1,3775 | - |
| 07. Dez. 2022 | 1,3785 | 1,3785 | 1,3785 | 1,3785 | 1,3785 | - |
| 06. Dez. 2022 | 1,4075 | 1,4075 | 1,4075 | 1,4075 | 1,4075 | - |
| 05. Dez. 2022 | 1,3910 | 1,3910 | 1,3910 | 1,3910 | 1,3910 | - |
| 02. Dez. 2022 | 1,3550 | 1,3550 | 1,3550 | 1,3550 | 1,3550 | - |
| 01. Dez. 2022 | 1,3740 | 1,3740 | 1,3740 | 1,3740 | 1,3740 | - |
| 30. Nov. 2022 | 1,3660 | 1,3660 | 1,3660 | 1,3660 | 1,3660 | - |
| 29. Nov. 2022 | 1,3255 | 1,3255 | 1,3255 | 1,3255 | 1,3255 | - |
| 28. Nov. 2022 | 1,2895 | 1,2895 | 1,2895 | 1,2895 | 1,2895 | - |
| 25. Nov. 2022 | 1,3090 | 1,3090 | 1,3090 | 1,3090 | 1,3090 | - |
| 24. Nov. 2022 | 1,2860 | 1,2860 | 1,2860 | 1,2860 | 1,2860 | - |
| 23. Nov. 2022 | 1,2775 | 1,2775 | 1,2775 | 1,2775 | 1,2775 | - |
| 22. Nov. 2022 | 1,2775 | 1,2775 | 1,2775 | 1,2775 | 1,2775 | - |
| 21. Nov. 2022 | 1,2735 | 1,2735 | 1,2735 | 1,2735 | 1,2735 | - |
| 18. Nov. 2022 | 1,2635 | 1,2635 | 1,2635 | 1,2635 | 1,2635 | - |
| 17. Nov. 2022 | 1,2915 | 1,2915 | 1,2915 | 1,2915 | 1,2915 | - |
| 16. Nov. 2022 | 1,2950 | 1,2950 | 1,2950 | 1,2950 | 1,2950 | - |
| 15. Nov. 2022 | 1,3020 | 1,3020 | 1,3020 | 1,3020 | 1,3020 | - |
| 14. Nov. 2022 | 1,2855 | 1,2855 | 1,2855 | 1,2855 | 1,2855 | - |
| 11. Nov. 2022 | 1,2925 | 1,2925 | 1,2925 | 1,2925 | 1,2925 | - |
| 10. Nov. 2022 | 1,2360 | 1,2360 | 1,2360 | 1,2360 | 1,2360 | - |
| 09. Nov. 2022 | 1,2415 | 1,2415 | 1,2415 | 1,2415 | 1,2415 | - |
| 08. Nov. 2022 | 1,2485 | 1,2485 | 1,2485 | 1,2485 | 1,2485 | - |
| 07. Nov. 2022 | 1,2395 | 1,2395 | 1,2395 | 1,2395 | 1,2395 | - |
| 04. Nov. 2022 | 1,1810 | 1,1810 | 1,1810 | 1,1810 | 1,1810 | - |
| 03. Nov. 2022 | 1,1410 | 1,1410 | 1,1410 | 1,1410 | 1,1410 | - |
| 02. Nov. 2022 | 1,1675 | 1,1675 | 1,1675 | 1,1675 | 1,1675 | - |
| 01. Nov. 2022 | 1,1020 | 1,1020 | 1,1020 | 1,1020 | 1,1020 | - |
| 31. Okt. 2022 | 1,0755 | 1,0755 | 1,0755 | 1,0755 | 1,0755 | - |
| 28. Okt. 2022 | 1,1270 | 1,1270 | 1,1270 | 1,1270 | 1,1270 | - |
| 27. Okt. 2022 | 1,1490 | 1,1490 | 1,1490 | 1,1490 | 1,1490 | - |
| 26. Okt. 2022 | 1,0935 | 1,0935 | 1,0935 | 1,0935 | 1,0935 | - |
| 25. Okt. 2022 | 1,1055 | 1,1055 | 1,1055 | 1,1055 | 1,1055 | - |
| 24. Okt. 2022 | 1,1260 | 1,1260 | 1,1260 | 1,1260 | 1,1260 | - |
| 21. Okt. 2022 | 1,1455 | 1,1455 | 1,1455 | 1,1455 | 1,1455 | - |
| 20. Okt. 2022 | 1,1220 | 1,1220 | 1,1220 | 1,1220 | 1,1220 | - |
| 19. Okt. 2022 | 1,1440 | 1,1440 | 1,1440 | 1,1440 | 1,1440 | - |
| 18. Okt. 2022 | 1,1380 | 1,1380 | 1,1380 | 1,1380 | 1,1380 | - |
| 17. Okt. 2022 | 1,1420 | 1,1420 | 1,1420 | 1,1420 | 1,1420 | - |
| 14. Okt. 2022 | 1,1620 | 1,1620 | 1,1620 | 1,1620 | 1,1620 | - |
| 13. Okt. 2022 | 1,1715 | 1,1715 | 1,1715 | 1,1715 | 1,1715 | - |
| 12. Okt. 2022 | 1,1665 | 1,1665 | 1,1665 | 1,1665 | 1,1665 | - |
| 11. Okt. 2022 | 1,1585 | 1,1585 | 1,1585 | 1,1585 | 1,1585 | - |
| 10. Okt. 2022 | 1,1615 | 1,1615 | 1,1615 | 1,1615 | 1,1615 | - |
| 07. Okt. 2022 | 1,1730 | 1,1730 | 1,1730 | 1,1730 | 1,1730 | - |
| 06. Okt. 2022 | 1,1995 | 1,1995 | 1,1995 | 1,1995 | 1,1995 | - |
| 05. Okt. 2022 | 1,1695 | 1,1695 | 1,1695 | 1,1695 | 1,1695 | - |
| 04. Okt. 2022 | 1,1725 | 1,1725 | 1,1725 | 1,1725 | 1,1725 | - |
| 03. Okt. 2022 | 1,1495 | 1,1495 | 1,1495 | 1,1495 | 1,1495 | - |
| 30. Sept. 2022 | 1,1490 | 1,1490 | 1,1490 | 1,1490 | 1,1490 | - |
| 29. Sept. 2022 | 1,1495 | 1,1495 | 1,1495 | 1,1495 | 1,1495 | - |
| 28. Sept. 2022 | 1,1710 | 1,1710 | 1,1710 | 1,1710 | 1,1710 | - |
| 27. Sept. 2022 | 1,1650 | 1,1650 | 1,1650 | 1,1650 | 1,1650 | - |
| 26. Sept. 2022 | 1,1795 | 1,1795 | 1,1795 | 1,1795 | 1,1795 | - |
| 23. Sept. 2022 | 1,2175 | 1,2175 | 1,2175 | 1,2175 | 1,2175 | - |
| 22. Sept. 2022 | 1,2225 | 1,2225 | 1,2225 | 1,2225 | 1,2225 | - |
| 21. Sept. 2022 | 1,2110 | 1,2110 | 1,2110 | 1,2110 | 1,2110 | - |
| 20. Sept. 2022 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | - |
| 19. Sept. 2022 | 1,1780 | 1,1780 | 1,1780 | 1,1780 | 1,1780 | - |
| 16. Sept. 2022 | 1,2055 | 1,2055 | 1,2055 | 1,2055 | 1,2055 | - |
| 15. Sept. 2022 | 1,2295 | 1,2295 | 1,2295 | 1,2295 | 1,2295 | - |
| 14. Sept. 2022 | 1,2475 | 1,2475 | 1,2475 | 1,2475 | 1,2475 | - |
| 13. Sept. 2022 | 1,2445 | 1,2445 | 1,2445 | 1,2445 | 1,2445 | - |
| 12. Sept. 2022 | 1,2625 | 1,2625 | 1,2625 | 1,2625 | 1,2625 | - |
| 09. Sept. 2022 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
