Deutsche Märkte geschlossen
DAX
15.628,84 +106,44 (+0,69%) Euro Stoxx 50
4.315,05 +29,63 (+0,69%) Dow Jones 30
33.274,15 +415,12 (+1,26%) Gold
1.986,70 -11,00 (-0,55%) EUR/USD
1,0845 -0,0064 (-0,59%) Bitcoin EUR
26.150,72 +350,38 (+1,36%)
Jiangxi Copper Co Ltd (JIX.MU)
Munich - Munich Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Börsenschluss: 08:00AM CEST
Zeitraum:
31. März 2022 - 31. März 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 31. März 2023 | 1,5535 | 1,5535 | 1,5535 | 1,5535 | 1,5535 | 2.500 |
| 30. März 2023 | - | - | - | - | - | - |
| 29. März 2023 | 1,5230 | 1,5230 | 1,5230 | 1,5230 | 1,5230 | - |
| 28. März 2023 | 1,5480 | 1,5480 | 1,5480 | 1,5480 | 1,5480 | - |
| 27. März 2023 | 1,5005 | 1,5005 | 1,5005 | 1,5005 | 1,5005 | - |
| 24. März 2023 | 1,4875 | 1,4875 | 1,4875 | 1,4875 | 1,4875 | - |
| 23. März 2023 | 1,4755 | 1,4755 | 1,4755 | 1,4755 | 1,4755 | - |
| 22. März 2023 | 1,4705 | 1,4705 | 1,4705 | 1,4705 | 1,4705 | - |
| 21. März 2023 | 1,4790 | 1,4790 | 1,4790 | 1,4790 | 1,4790 | - |
| 20. März 2023 | 1,4560 | 1,4560 | 1,4560 | 1,4560 | 1,4560 | - |
| 17. März 2023 | 1,4390 | 1,4390 | 1,4390 | 1,4390 | 1,4390 | - |
| 16. März 2023 | 1,4185 | 1,4185 | 1,4185 | 1,4185 | 1,4185 | - |
| 15. März 2023 | 1,4740 | 1,4740 | 1,4740 | 1,4740 | 1,4740 | - |
| 14. März 2023 | 1,4660 | 1,4660 | 1,4525 | 1,4525 | 1,4525 | - |
| 13. März 2023 | 1,4790 | 1,4790 | 1,4790 | 1,4790 | 1,4790 | - |
| 10. März 2023 | 1,4715 | 1,4715 | 1,4715 | 1,4715 | 1,4715 | - |
| 09. März 2023 | 1,5260 | 1,5260 | 1,5260 | 1,5260 | 1,5260 | - |
| 08. März 2023 | 1,5495 | 1,5495 | 1,5495 | 1,5495 | 1,5495 | - |
| 07. März 2023 | 1,5695 | 1,5695 | 1,5695 | 1,5695 | 1,5695 | - |
| 06. März 2023 | 1,5930 | 1,5930 | 1,5930 | 1,5930 | 1,5930 | - |
| 03. März 2023 | 1,5945 | 1,5945 | 1,5945 | 1,5945 | 1,5945 | - |
| 02. März 2023 | 1,5700 | 1,5700 | 1,5700 | 1,5700 | 1,5700 | - |
| 01. März 2023 | 1,5445 | 1,5445 | 1,5445 | 1,5445 | 1,5445 | - |
| 28. Feb. 2023 | 1,4855 | 1,4855 | 1,4855 | 1,4855 | 1,4855 | - |
| 27. Feb. 2023 | 1,5675 | 1,5675 | 1,5675 | 1,5675 | 1,5675 | - |
| 24. Feb. 2023 | 1,5675 | 1,5675 | 1,5675 | 1,5675 | 1,5675 | - |
| 23. Feb. 2023 | 1,5935 | 1,5935 | 1,5935 | 1,5935 | 1,5935 | - |
| 22. Feb. 2023 | 1,5950 | 1,5950 | 1,5950 | 1,5950 | 1,5950 | - |
| 21. Feb. 2023 | 1,6150 | 1,6150 | 1,6150 | 1,6150 | 1,6150 | - |
| 20. Feb. 2023 | 1,5965 | 1,5965 | 1,5965 | 1,5965 | 1,5965 | - |
| 17. Feb. 2023 | 1,5740 | 1,5740 | 1,5740 | 1,5740 | 1,5740 | - |
| 16. Feb. 2023 | 1,5525 | 1,5525 | 1,5525 | 1,5525 | 1,5525 | - |
| 15. Feb. 2023 | 1,5820 | 1,5820 | 1,5820 | 1,5820 | 1,5820 | - |
| 14. Feb. 2023 | 1,5535 | 1,5535 | 1,5535 | 1,5535 | 1,5535 | - |
| 13. Feb. 2023 | 1,5110 | 1,5110 | 1,5110 | 1,5110 | 1,5110 | - |
| 10. Feb. 2023 | 1,4920 | 1,4920 | 1,4920 | 1,4920 | 1,4920 | - |
| 09. Feb. 2023 | 1,5180 | 1,5180 | 1,5180 | 1,5180 | 1,5180 | - |
| 08. Feb. 2023 | 1,5150 | 1,5150 | 1,5150 | 1,5150 | 1,5150 | - |
| 07. Feb. 2023 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | - |
| 06. Feb. 2023 | 1,4930 | 1,4930 | 1,4930 | 1,4930 | 1,4930 | - |
| 03. Feb. 2023 | 1,5225 | 1,5225 | 1,5225 | 1,5225 | 1,5225 | - |
| 02. Feb. 2023 | 1,5620 | 1,5620 | 1,5620 | 1,5620 | 1,5620 | - |
| 01. Feb. 2023 | 1,5950 | 1,5950 | 1,5950 | 1,5950 | 1,5950 | - |
| 31. Jan. 2023 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | - |
| 30. Jan. 2023 | 1,5840 | 1,5840 | 1,5840 | 1,5840 | 1,5840 | - |
| 27. Jan. 2023 | 1,6205 | 1,6205 | 1,6205 | 1,6205 | 1,6205 | - |
| 26. Jan. 2023 | 1,6195 | 1,6195 | 1,6195 | 1,6195 | 1,6195 | - |
| 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 | 1,5845 | 1,5845 | 1,5845 | 1,5845 | 1,5845 | - |
| 19. Jan. 2023 | 1,5345 | 1,5345 | 1,5345 | 1,5345 | 1,5345 | - |
| 18. Jan. 2023 | 1,5265 | 1,5265 | 1,5265 | 1,5265 | 1,5265 | - |
| 17. Jan. 2023 | 1,4745 | 1,4745 | 1,4745 | 1,4745 | 1,4745 | - |
| 16. Jan. 2023 | 1,4920 | 1,4920 | 1,4920 | 1,4920 | 1,4920 | - |
| 13. Jan. 2023 | 1,5215 | 1,5215 | 1,5215 | 1,5215 | 1,5215 | - |
| 12. Jan. 2023 | 1,5145 | 1,5145 | 1,5145 | 1,5145 | 1,5145 | - |
| 11. Jan. 2023 | 1,4925 | 1,4925 | 1,4925 | 1,4925 | 1,4925 | - |
| 10. Jan. 2023 | 1,4880 | 1,4880 | 1,4880 | 1,4880 | 1,4880 | - |
| 09. Jan. 2023 | 1,4770 | 1,4770 | 1,4770 | 1,4770 | 1,4770 | - |
| 06. Jan. 2023 | 1,3910 | 1,3910 | 1,3910 | 1,3910 | 1,3910 | - |
| 05. Jan. 2023 | 1,3780 | 1,3780 | 1,3780 | 1,3780 | 1,3780 | - |
| 04. Jan. 2023 | 1,3805 | 1,3805 | 1,3805 | 1,3805 | 1,3805 | - |
| 03. Jan. 2023 | 1,3915 | 1,3915 | 1,3915 | 1,3915 | 1,3915 | - |
| 02. Jan. 2023 | 1,3775 | 1,3775 | 1,3775 | 1,3775 | 1,3775 | - |
| 30. Dez. 2022 | 1,3585 | 1,3785 | 1,3585 | 1,3785 | 1,3785 | - |
| 29. Dez. 2022 | 1,3650 | 1,3650 | 1,3650 | 1,3650 | 1,3650 | - |
| 28. Dez. 2022 | 1,3765 | 1,3765 | 1,3765 | 1,3765 | 1,3765 | - |
| 27. Dez. 2022 | 1,3375 | 1,3375 | 1,3375 | 1,3375 | 1,3375 | - |
| 23. Dez. 2022 | 1,3380 | 1,3380 | 1,3380 | 1,3380 | 1,3380 | - |
| 22. Dez. 2022 | 1,3420 | 1,3420 | 1,3420 | 1,3420 | 1,3420 | - |
| 21. Dez. 2022 | 1,3480 | 1,3480 | 1,3480 | 1,3480 | 1,3480 | - |
| 20. Dez. 2022 | 1,3310 | 1,3310 | 1,3310 | 1,3310 | 1,3310 | - |
| 19. Dez. 2022 | 1,3525 | 1,3525 | 1,3525 | 1,3525 | 1,3525 | - |
| 16. Dez. 2022 | 1,4050 | 1,4050 | 1,4050 | 1,4050 | 1,4050 | - |
| 15. Dez. 2022 | 1,4035 | 1,4035 | 1,4035 | 1,4035 | 1,4035 | - |
| 14. Dez. 2022 | 1,3935 | 1,3935 | 1,3935 | 1,3935 | 1,3935 | - |
| 13. Dez. 2022 | 1,3890 | 1,3890 | 1,3890 | 1,3890 | 1,3890 | - |
| 12. Dez. 2022 | 1,3855 | 1,3855 | 1,3855 | 1,3855 | 1,3855 | - |
| 09. Dez. 2022 | 1,4205 | 1,4205 | 1,4205 | 1,4205 | 1,4205 | - |
| 08. Dez. 2022 | 1,3815 | 1,3815 | 1,3815 | 1,3815 | 1,3815 | - |
| 07. Dez. 2022 | 1,3820 | 1,3820 | 1,3820 | 1,3820 | 1,3820 | - |
| 06. Dez. 2022 | 1,4105 | 1,4105 | 1,4105 | 1,4105 | 1,4105 | - |
| 05. Dez. 2022 | 1,3975 | 1,3975 | 1,3975 | 1,3975 | 1,3975 | - |
| 02. Dez. 2022 | 1,3565 | 1,3565 | 1,3565 | 1,3565 | 1,3565 | - |
| 01. Dez. 2022 | 1,3775 | 1,3775 | 1,3775 | 1,3775 | 1,3775 | - |
| 30. Nov. 2022 | 1,3650 | 1,3650 | 1,3650 | 1,3650 | 1,3650 | - |
| 29. Nov. 2022 | 1,3270 | 1,3270 | 1,3270 | 1,3270 | 1,3270 | - |
| 28. Nov. 2022 | 1,2950 | 1,2950 | 1,2950 | 1,2950 | 1,2950 | - |
| 25. Nov. 2022 | 1,3125 | 1,3125 | 1,3125 | 1,3125 | 1,3125 | - |
| 24. Nov. 2022 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | - |
| 23. Nov. 2022 | 1,2835 | 1,2835 | 1,2835 | 1,2835 | 1,2835 | - |
| 22. Nov. 2022 | 1,2725 | 1,2725 | 1,2725 | 1,2725 | 1,2725 | - |
| 21. Nov. 2022 | 1,2735 | 1,2735 | 1,2735 | 1,2735 | 1,2735 | - |
| 18. Nov. 2022 | 1,2695 | 1,2695 | 1,2695 | 1,2695 | 1,2695 | - |
| 17. Nov. 2022 | 1,2920 | 1,2920 | 1,2920 | 1,2920 | 1,2920 | - |
| 16. Nov. 2022 | 1,3005 | 1,3005 | 1,3005 | 1,3005 | 1,3005 | - |
| 15. Nov. 2022 | 1,3020 | 1,3020 | 1,3020 | 1,3020 | 1,3020 | - |
| 14. Nov. 2022 | 1,2885 | 1,2885 | 1,2885 | 1,2885 | 1,2885 | - |
| 11. Nov. 2022 | 1,2880 | 1,2880 | 1,2880 | 1,2880 | 1,2880 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
