Deutsche Märkte geschlossen
Nikkei 225
38.460,08 +907,92 (+2,42%) Dow Jones 30
38.460,92 -42,77 (-0,11%) Bitcoin EUR
59.768,97 -2.113,87 (-3,42%) CMC Crypto 200
1.385,77 -38,33 (-2,69%) Nasdaq Compositive
15.712,75 +16,11 (+0,10%) S&P 500
5.071,63 +1,08 (+0,02%)
Jiangxi Copper Co Ltd (JIX.BE)
Berlin - Berlin Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Börsenschluss: 08:08AM CEST
Zeitraum:
24. Apr. 2023 - 24. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 24. Apr. 2024 | 1,8480 | 1,8480 | 1,8480 | 1,8480 | 1,8480 | 750 |
| 23. Apr. 2024 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | - |
| 22. Apr. 2024 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | - |
| 19. Apr. 2024 | 1,8960 | 1,8960 | 1,8960 | 1,8960 | 1,8960 | - |
| 18. Apr. 2024 | 1,8820 | 1,8820 | 1,8820 | 1,8820 | 1,8820 | - |
| 17. Apr. 2024 | 1,8510 | 1,8510 | 1,8510 | 1,8510 | 1,8510 | - |
| 16. Apr. 2024 | 1,8730 | 1,8730 | 1,8730 | 1,8730 | 1,8730 | - |
| 15. Apr. 2024 | 1,8890 | 1,8890 | 1,8890 | 1,8890 | 1,8890 | - |
| 12. Apr. 2024 | 1,8710 | 1,8710 | 1,8710 | 1,8710 | 1,8710 | - |
| 11. Apr. 2024 | 1,8690 | 1,8690 | 1,8690 | 1,8690 | 1,8690 | - |
| 10. Apr. 2024 | 1,8610 | 1,8610 | 1,8610 | 1,8610 | 1,8610 | - |
| 09. Apr. 2024 | 1,8320 | 1,8320 | 1,8320 | 1,8320 | 1,8320 | - |
| 08. Apr. 2024 | 1,7980 | 1,7980 | 1,7980 | 1,7980 | 1,7980 | - |
| 05. Apr. 2024 | 1,7650 | 1,7650 | 1,7650 | 1,7650 | 1,7650 | - |
| 04. Apr. 2024 | 1,7470 | 1,7470 | 1,7470 | 1,7470 | 1,7470 | - |
| 03. Apr. 2024 | 1,7440 | 1,7440 | 1,7440 | 1,7440 | 1,7440 | - |
| 02. Apr. 2024 | 1,6290 | 1,6290 | 1,6290 | 1,6290 | 1,6290 | - |
| 28. März 2024 | 1,5550 | 1,5550 | 1,5550 | 1,5550 | 1,5550 | - |
| 27. März 2024 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | - |
| 26. März 2024 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | - |
| 25. März 2024 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | - |
| 22. März 2024 | 1,5350 | 1,5350 | 1,5350 | 1,5350 | 1,5350 | - |
| 21. März 2024 | 1,5650 | 1,5650 | 1,5650 | 1,5650 | 1,5650 | - |
| 20. März 2024 | 1,5350 | 1,5350 | 1,5350 | 1,5350 | 1,5350 | - |
| 19. März 2024 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | - |
| 18. März 2024 | 1,5800 | 1,5850 | 1,5800 | 1,5850 | 1,5850 | 750 |
| 15. März 2024 | 1,5700 | 1,5700 | 1,5700 | 1,5700 | 1,5700 | - |
| 14. März 2024 | 1,5250 | 1,5250 | 1,5250 | 1,5250 | 1,5250 | - |
| 13. März 2024 | 1,4450 | 1,4450 | 1,4450 | 1,4450 | 1,4450 | - |
| 12. März 2024 | 1,4350 | 1,4350 | 1,4350 | 1,4350 | 1,4350 | - |
| 11. März 2024 | 1,4450 | 1,4450 | 1,4450 | 1,4450 | 1,4450 | - |
| 08. März 2024 | 1,4650 | 1,4650 | 1,4650 | 1,4650 | 1,4650 | - |
| 07. März 2024 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | - |
| 06. März 2024 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | - |
| 05. März 2024 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | - |
| 04. März 2024 | 1,3850 | 1,3850 | 1,3850 | 1,3850 | 1,3850 | - |
| 01. März 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 29. Feb. 2024 | 1,3650 | 1,3650 | 1,3650 | 1,3650 | 1,3650 | - |
| 28. Feb. 2024 | 1,3750 | 1,3750 | 1,3750 | 1,3750 | 1,3750 | - |
| 27. Feb. 2024 | 1,4050 | 1,4050 | 1,4050 | 1,4050 | 1,4050 | - |
| 26. Feb. 2024 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | - |
| 23. Feb. 2024 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | - |
| 22. Feb. 2024 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | - |
| 21. Feb. 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | - |
| 20. Feb. 2024 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | - |
| 19. Feb. 2024 | 1,3150 | 1,3150 | 1,3150 | 1,3150 | 1,3150 | - |
| 16. Feb. 2024 | 1,2850 | 1,2850 | 1,2850 | 1,2850 | 1,2850 | - |
| 15. Feb. 2024 | 1,2350 | 1,2350 | 1,2350 | 1,2350 | 1,2350 | - |
| 14. Feb. 2024 | 1,2450 | 1,2450 | 1,2450 | 1,2450 | 1,2450 | - |
| 13. Feb. 2024 | 1,2750 | 1,2750 | 1,2750 | 1,2750 | 1,2750 | - |
| 12. Feb. 2024 | 1,2750 | 1,2750 | 1,2750 | 1,2750 | 1,2750 | - |
| 09. Feb. 2024 | 1,2750 | 1,2750 | 1,2750 | 1,2750 | 1,2750 | - |
| 08. Feb. 2024 | 1,3050 | 1,3050 | 1,3050 | 1,3050 | 1,3050 | - |
| 07. Feb. 2024 | 1,3050 | 1,3050 | 1,3050 | 1,3050 | 1,3050 | - |
| 06. Feb. 2024 | 1,2750 | 1,2750 | 1,2750 | 1,2750 | 1,2750 | - |
| 05. Feb. 2024 | 1,2350 | 1,2350 | 1,2350 | 1,2350 | 1,2350 | - |
| 02. Feb. 2024 | 1,2550 | 1,2550 | 1,2550 | 1,2550 | 1,2550 | - |
| 01. Feb. 2024 | 1,2850 | 1,2850 | 1,2850 | 1,2850 | 1,2850 | - |
| 31. Jan. 2024 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | - |
| 30. Jan. 2024 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | - |
| 29. Jan. 2024 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | - |
| 26. Jan. 2024 | 1,3050 | 1,3050 | 1,3050 | 1,3050 | 1,3050 | - |
| 25. Jan. 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | - |
| 24. Jan. 2024 | 1,2250 | 1,2250 | 1,2250 | 1,2250 | 1,2250 | - |
| 23. Jan. 2024 | 1,1850 | 1,1850 | 1,1850 | 1,1850 | 1,1850 | - |
| 22. Jan. 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
| 19. Jan. 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | - |
| 18. Jan. 2024 | 1,2250 | 1,2250 | 1,2250 | 1,2250 | 1,2250 | - |
| 17. Jan. 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | - |
| 16. Jan. 2024 | 1,2850 | 1,2850 | 1,2850 | 1,2850 | 1,2850 | - |
| 15. Jan. 2024 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | - |
| 12. Jan. 2024 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | - |
| 11. Jan. 2024 | 1,2450 | 1,2450 | 1,2450 | 1,2450 | 1,2450 | - |
| 10. Jan. 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
| 09. Jan. 2024 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | - |
| 08. Jan. 2024 | 1,2450 | 1,2450 | 1,2450 | 1,2450 | 1,2450 | - |
| 05. Jan. 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
| 04. Jan. 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
| 03. Jan. 2024 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | - |
| 02. Jan. 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
| 29. Dez. 2023 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
| 28. Dez. 2023 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | - |
| 27. Dez. 2023 | 1,2250 | 1,2250 | 1,2250 | 1,2250 | 1,2250 | - |
| 22. Dez. 2023 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | - |
| 21. Dez. 2023 | 1,2150 | 1,2150 | 1,2150 | 1,2150 | 1,2150 | - |
| 20. Dez. 2023 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | - |
| 19. Dez. 2023 | 1,1750 | 1,1750 | 1,1750 | 1,1750 | 1,1750 | - |
| 18. Dez. 2023 | 1,1950 | 1,1950 | 1,1950 | 1,1950 | 1,1950 | - |
| 15. Dez. 2023 | 1,2050 | 1,2050 | 1,2050 | 1,2050 | 1,2050 | - |
| 14. Dez. 2023 | 1,1650 | 1,1650 | 1,1650 | 1,1650 | 1,1650 | - |
| 13. Dez. 2023 | 1,1650 | 1,1650 | 1,1650 | 1,1650 | 1,1650 | - |
| 12. Dez. 2023 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | - |
| 11. Dez. 2023 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | - |
| 08. Dez. 2023 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | - |
| 07. Dez. 2023 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | - |
| 06. Dez. 2023 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | - |
| 05. Dez. 2023 | 1,2550 | 1,2550 | 1,2550 | 1,2550 | 1,2550 | - |
| 04. Dez. 2023 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | - |
| 01. Dez. 2023 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | - |
| 30. Nov. 2023 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
