Deutsche Märkte öffnen in 1 Stunde 11 Minute
Nikkei 225
33.321,22 -87,17 (-0,26%) Dow Jones 30
35.416,98 +83,51 (+0,24%) Bitcoin EUR
34.632,60 +954,48 (+2,83%) CMC Crypto 200
787,50 +22,81 (+2,98%) Nasdaq Compositive
14.281,76 +40,73 (+0,29%) S&P 500
4.554,89 +4,46 (+0,10%)
Jiangxi Copper Co Ltd (JIX.SG)
Stuttgart - Stuttgart Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Börsenschluss: 08:08AM CET
Zeitraum:
29. Nov. 2022 - 29. Nov. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 28. Nov. 2023 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | - |
| 27. Nov. 2023 | 1,2750 | 1,2750 | 1,2750 | 1,2750 | 1,2750 | - |
| 24. Nov. 2023 | 1,2850 | 1,2850 | 1,2850 | 1,2850 | 1,2850 | - |
| 23. Nov. 2023 | 1,2850 | 1,2850 | 1,2850 | 1,2850 | 1,2850 | - |
| 22. Nov. 2023 | 1,2850 | 1,2850 | 1,2850 | 1,2850 | 1,2850 | - |
| 21. Nov. 2023 | 1,2850 | 1,2850 | 1,2850 | 1,2850 | 1,2850 | - |
| 20. Nov. 2023 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | - |
| 17. Nov. 2023 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | - |
| 16. Nov. 2023 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | - |
| 15. Nov. 2023 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | - |
| 14. Nov. 2023 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
| 13. Nov. 2023 | 1,2650 | 1,2800 | 1,2650 | 1,2800 | 1,2800 | - |
| 10. Nov. 2023 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
| 09. Nov. 2023 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | - |
| 08. Nov. 2023 | 1,2450 | 1,2450 | 1,2450 | 1,2450 | 1,2450 | - |
| 07. Nov. 2023 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | - |
| 06. Nov. 2023 | 1,3150 | 1,3150 | 1,3150 | 1,3150 | 1,3150 | - |
| 03. Nov. 2023 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | - |
| 02. Nov. 2023 | 1,2950 | 1,2950 | 1,2950 | 1,2950 | 1,2950 | - |
| 01. Nov. 2023 | 1,3200 | 1,3350 | 1,3200 | 1,3200 | 1,3200 | - |
| 31. Okt. 2023 | 1,3150 | 1,3150 | 1,3150 | 1,3150 | 1,3150 | - |
| 30. Okt. 2023 | 1,3250 | 1,3250 | 1,3250 | 1,3250 | 1,3250 | - |
| 27. Okt. 2023 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | - |
| 26. Okt. 2023 | 1,2950 | 1,2950 | 1,2950 | 1,2950 | 1,2950 | - |
| 25. Okt. 2023 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | - |
| 24. Okt. 2023 | 1,2850 | 1,2850 | 1,2850 | 1,2850 | 1,2850 | - |
| 23. Okt. 2023 | 1,3550 | 1,3550 | 1,3550 | 1,3550 | 1,3550 | 3.120 |
| 20. Okt. 2023 | 1,3250 | 1,3250 | 1,3250 | 1,3250 | 1,3250 | - |
| 19. Okt. 2023 | 1,3250 | 1,3250 | 1,3250 | 1,3250 | 1,3250 | - |
| 18. Okt. 2023 | 1,3750 | 1,3750 | 1,3750 | 1,3750 | 1,3750 | - |
| 17. Okt. 2023 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | - |
| 16. Okt. 2023 | 1,3750 | 1,3750 | 1,3750 | 1,3750 | 1,3750 | - |
| 13. Okt. 2023 | 1,3850 | 1,3850 | 1,3850 | 1,3850 | 1,3850 | - |
| 12. Okt. 2023 | 1,4650 | 1,4650 | 1,4650 | 1,4650 | 1,4650 | 1.000 |
| 11. Okt. 2023 | 1,3950 | 1,4150 | 1,3950 | 1,4150 | 1,4150 | - |
| 10. Okt. 2023 | 1,4150 | 1,4150 | 1,4150 | 1,4150 | 1,4150 | - |
| 09. Okt. 2023 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 06. Okt. 2023 | 1,3750 | 1,3750 | 1,3750 | 1,3750 | 1,3750 | - |
| 05. Okt. 2023 | 1,3750 | 1,3750 | 1,3750 | 1,3750 | 1,3750 | - |
| 04. Okt. 2023 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | - |
| 03. Okt. 2023 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 02. Okt. 2023 | 1,4450 | 1,4450 | 1,4450 | 1,4450 | 1,4450 | - |
| 29. Sept. 2023 | 1,4600 | 1,4600 | 1,4550 | 1,4550 | 1,4550 | 5.395 |
| 28. Sept. 2023 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
| 27. Sept. 2023 | 1,4650 | 1,4650 | 1,4650 | 1,4650 | 1,4650 | - |
| 26. Sept. 2023 | 1,4900 | 1,4900 | 1,4850 | 1,4850 | 1,4850 | 6.651 |
| 25. Sept. 2023 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 22. Sept. 2023 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 21. Sept. 2023 | 1,5350 | 1,5350 | 1,5350 | 1,5350 | 1,5350 | - |
| 20. Sept. 2023 | 1,5400 | 1,5400 | 1,5400 | 1,5400 | 1,5400 | - |
| 19. Sept. 2023 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | - |
| 18. Sept. 2023 | 1,5250 | 1,5250 | 1,5250 | 1,5250 | 1,5250 | - |
| 15. Sept. 2023 | 1,5400 | 1,5400 | 1,5400 | 1,5400 | 1,5400 | - |
| 14. Sept. 2023 | 1,4800 | 1,5550 | 1,4800 | 1,5550 | 1,5550 | 2.740 |
| 13. Sept. 2023 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | - |
| 12. Sept. 2023 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | - |
| 11. Sept. 2023 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | - |
| 08. Sept. 2023 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | - |
| 07. Sept. 2023 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | - |
| 06. Sept. 2023 | 1,5250 | 1,5250 | 1,5250 | 1,5250 | 1,5250 | - |
| 05. Sept. 2023 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | - |
| 04. Sept. 2023 | 1,5350 | 1,5350 | 1,5350 | 1,5350 | 1,5350 | - |
| 01. Sept. 2023 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | - |
| 31. Aug. 2023 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | - |
| 30. Aug. 2023 | 1,4350 | 1,4350 | 1,4350 | 1,4350 | 1,4350 | - |
| 29. Aug. 2023 | 1,4250 | 1,4250 | 1,4250 | 1,4250 | 1,4250 | - |
| 28. Aug. 2023 | 1,4050 | 1,4050 | 1,4050 | 1,4050 | 1,4050 | - |
| 25. Aug. 2023 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 24. Aug. 2023 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | - |
| 23. Aug. 2023 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | - |
| 22. Aug. 2023 | 1,3650 | 1,3650 | 1,3650 | 1,3650 | 1,3650 | - |
| 21. Aug. 2023 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | - |
| 18. Aug. 2023 | 1,3950 | 1,3950 | 1,3950 | 1,3950 | 1,3950 | - |
| 17. Aug. 2023 | 1,3950 | 1,3950 | 1,3950 | 1,3950 | 1,3950 | - |
| 16. Aug. 2023 | 1,4150 | 1,4150 | 1,4150 | 1,4150 | 1,4150 | - |
| 15. Aug. 2023 | 1,4450 | 1,4450 | 1,4450 | 1,4450 | 1,4450 | - |
| 14. Aug. 2023 | 1,4650 | 1,4650 | 1,4650 | 1,4650 | 1,4650 | - |
| 11. Aug. 2023 | 1,4750 | 1,4750 | 1,4550 | 1,4550 | 1,4550 | - |
| 10. Aug. 2023 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | - |
| 09. Aug. 2023 | 1,5050 | 1,5050 | 1,5050 | 1,5050 | 1,5050 | - |
| 08. Aug. 2023 | 1,5050 | 1,5150 | 1,5050 | 1,5150 | 1,5150 | - |
| 07. Aug. 2023 | - | - | - | - | - | - |
| 04. Aug. 2023 | 1,5150 | 1,5150 | 1,5150 | 1,5150 | 1,5150 | - |
| 03. Aug. 2023 | 1,5050 | 1,5050 | 1,5050 | 1,5050 | 1,5050 | - |
| 02. Aug. 2023 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 01. Aug. 2023 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | - |
| 31. Juli 2023 | 1,4950 | 1,4950 | 1,4950 | 1,4950 | 1,4950 | - |
| 28. Juli 2023 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 27. Juli 2023 | 1,4650 | 1,4650 | 1,4650 | 1,4650 | 1,4650 | - |
| 26. Juli 2023 | 1,4550 | 1,4550 | 1,4550 | 1,4550 | 1,4550 | - |
| 25. Juli 2023 | 1,4450 | 1,4450 | 1,4450 | 1,4450 | 1,4450 | - |
| 24. Juli 2023 | 1,3650 | 1,3650 | 1,3650 | 1,3650 | 1,3650 | - |
| 21. Juli 2023 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 20. Juli 2023 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | - |
| 19. Juli 2023 | 1,3950 | 1,3950 | 1,3950 | 1,3950 | 1,3950 | - |
| 18. Juli 2023 | 1,3900 | 1,3950 | 1,3900 | 1,3950 | 1,3950 | - |
| 17. Juli 2023 | 1,4250 | 1,4250 | 1,4250 | 1,4250 | 1,4250 | - |
| 14. Juli 2023 | 1,4250 | 1,4250 | 1,4250 | 1,4250 | 1,4250 | - |
| 13. Juli 2023 | 1,3900 | 1,4350 | 1,3900 | 1,4350 | 1,4350 | 1.000 |
| 12. Juli 2023 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
