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
21.293,67 -103,28 (-0,48%)
Jiangxi Copper Co. Ltd. (JIX.SG)
Stuttgart - Stuttgart Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Börsenschluss: 11:59AM 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 | 1,6155 | 1,6180 | 1,6155 | 1,6180 | 1,6180 | - |
| 26. Jan. 2023 | 1,6110 | 1,6110 | 1,6065 | 1,6065 | 1,6065 | - |
| 25. Jan. 2023 | 1,5985 | 1,5990 | 1,5985 | 1,5990 | 1,5990 | - |
| 24. Jan. 2023 | 1,6105 | 1,6105 | 1,6105 | 1,6105 | 1,6105 | - |
| 23. Jan. 2023 | 1,5965 | 1,5965 | 1,5965 | 1,5965 | 1,5965 | - |
| 20. Jan. 2023 | 1,5890 | 1,5890 | 1,5875 | 1,5875 | 1,5875 | - |
| 19. Jan. 2023 | 1,5365 | 1,5395 | 1,5365 | 1,5395 | 1,5395 | - |
| 18. Jan. 2023 | 1,5300 | 1,5300 | 1,5265 | 1,5265 | 1,5265 | - |
| 17. Jan. 2023 | 1,4790 | 1,4930 | 1,4790 | 1,4930 | 1,4930 | - |
| 16. Jan. 2023 | 1,4990 | 1,5020 | 1,4990 | 1,5020 | 1,5020 | - |
| 13. Jan. 2023 | 1,5235 | 1,5235 | 1,5215 | 1,5215 | 1,5215 | - |
| 12. Jan. 2023 | 1,5170 | 1,5195 | 1,5170 | 1,5195 | 1,5195 | - |
| 11. Jan. 2023 | 1,4950 | 1,4990 | 1,4950 | 1,4985 | 1,4985 | 7.560 |
| 10. Jan. 2023 | 1,4900 | 1,4900 | 1,4590 | 1,4615 | 1,4615 | 3.000 |
| 09. Jan. 2023 | 1,4790 | 1,5140 | 1,4785 | 1,4920 | 1,4920 | 7.400 |
| 06. Jan. 2023 | 1,4025 | 1,4025 | 1,4025 | 1,4025 | 1,4025 | - |
| 05. Jan. 2023 | 1,3835 | 1,3895 | 1,3835 | 1,3895 | 1,3895 | 100 |
| 04. Jan. 2023 | 1,3815 | 1,3815 | 1,3815 | 1,3815 | 1,3815 | - |
| 03. Jan. 2023 | 1,3925 | 1,4285 | 1,3925 | 1,4285 | 1,4285 | 6.100 |
| 02. Jan. 2023 | 1,3775 | 1,3775 | 1,3775 | 1,3775 | 1,3775 | - |
| 30. Dez. 2022 | 1,3650 | 1,3650 | 1,3650 | 1,3650 | 1,3650 | - |
| 29. Dez. 2022 | 1,3670 | 1,3670 | 1,3670 | 1,3670 | 1,3670 | - |
| 28. Dez. 2022 | 1,3825 | 1,3825 | 1,3815 | 1,3815 | 1,3815 | 4.800 |
| 27. Dez. 2022 | 1,3445 | 1,3455 | 1,3445 | 1,3455 | 1,3455 | - |
| 23. Dez. 2022 | 1,3415 | 1,3415 | 1,3335 | 1,3335 | 1,3335 | - |
| 22. Dez. 2022 | 1,3440 | 1,3440 | 1,3440 | 1,3440 | 1,3440 | - |
| 21. Dez. 2022 | 1,3500 | 1,3915 | 1,3500 | 1,3640 | 1,3640 | 1.300 |
| 20. Dez. 2022 | 1,3345 | 1,3345 | 1,3345 | 1,3345 | 1,3345 | - |
| 19. Dez. 2022 | 1,3570 | 1,4080 | 1,3570 | 1,3830 | 1,3830 | 3.500 |
| 16. Dez. 2022 | 1,4070 | 1,4070 | 1,4070 | 1,4070 | 1,4070 | - |
| 15. Dez. 2022 | 1,4080 | 1,4175 | 1,4010 | 1,4175 | 1,4175 | - |
| 14. Dez. 2022 | 1,3955 | 1,3955 | 1,3895 | 1,3895 | 1,3895 | - |
| 13. Dez. 2022 | 1,3900 | 1,4285 | 1,3900 | 1,4285 | 1,4285 | - |
| 12. Dez. 2022 | 1,4130 | 1,4130 | 1,3995 | 1,3995 | 1,3995 | 600 |
| 09. Dez. 2022 | 1,4300 | 1,4305 | 1,4300 | 1,4305 | 1,4305 | 30.000 |
| 08. Dez. 2022 | 1,3815 | 1,3815 | 1,3815 | 1,3815 | 1,3815 | - |
| 07. Dez. 2022 | 1,3835 | 1,3835 | 1,3835 | 1,3835 | 1,3835 | - |
| 06. Dez. 2022 | 1,4120 | 1,4120 | 1,4120 | 1,4120 | 1,4120 | - |
| 05. Dez. 2022 | 1,3950 | 1,3950 | 1,3950 | 1,3950 | 1,3950 | - |
| 02. Dez. 2022 | 1,3610 | 1,3785 | 1,3610 | 1,3785 | 1,3785 | 4.000 |
| 01. Dez. 2022 | 1,3795 | 1,3800 | 1,3795 | 1,3800 | 1,3800 | 44.000 |
| 30. Nov. 2022 | 1,3710 | 1,4000 | 1,3710 | 1,4000 | 1,4000 | 3.330 |
| 29. Nov. 2022 | 1,3320 | 1,3320 | 1,3320 | 1,3320 | 1,3320 | - |
| 28. Nov. 2022 | 1,2960 | 1,3055 | 1,2960 | 1,3055 | 1,3055 | - |
| 25. Nov. 2022 | 1,3170 | 1,3190 | 1,3170 | 1,3190 | 1,3190 | 2.500 |
| 24. Nov. 2022 | 1,2915 | 1,2915 | 1,2915 | 1,2915 | 1,2915 | - |
| 23. Nov. 2022 | 1,2850 | 1,2850 | 1,2850 | 1,2850 | 1,2850 | - |
| 22. Nov. 2022 | 1,2820 | 1,2820 | 1,2820 | 1,2820 | 1,2820 | - |
| 21. Nov. 2022 | 1,2785 | 1,2785 | 1,2785 | 1,2785 | 1,2785 | - |
| 18. Nov. 2022 | 1,2740 | 1,2740 | 1,2740 | 1,2740 | 1,2740 | - |
| 17. Nov. 2022 | 1,2970 | 1,2970 | 1,2930 | 1,2930 | 1,2930 | - |
| 16. Nov. 2022 | 1,3020 | 1,3340 | 1,3020 | 1,3340 | 1,3340 | 9.247 |
| 15. Nov. 2022 | 1,3040 | 1,3040 | 1,2920 | 1,2920 | 1,2920 | - |
| 14. Nov. 2022 | 1,2920 | 1,2920 | 1,2920 | 1,2920 | 1,2920 | - |
| 11. Nov. 2022 | 1,3005 | 1,3125 | 1,3005 | 1,3120 | 1,3120 | - |
| 10. Nov. 2022 | 1,2450 | 1,2450 | 1,2450 | 1,2450 | 1,2450 | - |
| 09. Nov. 2022 | 1,2660 | 1,2660 | 1,2660 | 1,2660 | 1,2660 | - |
| 08. Nov. 2022 | 1,2590 | 1,2855 | 1,2590 | 1,2725 | 1,2725 | 11.902 |
| 07. Nov. 2022 | 1,2495 | 1,2825 | 1,2430 | 1,2825 | 1,2825 | 11.720 |
| 04. Nov. 2022 | 1,1915 | 1,1915 | 1,1915 | 1,1915 | 1,1915 | - |
| 03. Nov. 2022 | 1,1510 | 1,1510 | 1,1510 | 1,1510 | 1,1510 | - |
| 02. Nov. 2022 | 1,1740 | 1,2085 | 1,1740 | 1,1820 | 1,1820 | 5.000 |
| 01. Nov. 2022 | 1,1105 | 1,1150 | 1,1105 | 1,1150 | 1,1150 | - |
| 31. Okt. 2022 | 1,0860 | 1,1005 | 1,0860 | 1,1005 | 1,1005 | - |
| 28. Okt. 2022 | 1,1320 | 1,1320 | 1,1320 | 1,1320 | 1,1320 | - |
| 27. Okt. 2022 | 1,1575 | 1,1575 | 1,1575 | 1,1575 | 1,1575 | 4.200 |
| 26. Okt. 2022 | 1,1020 | 1,1265 | 1,1020 | 1,1265 | 1,1265 | - |
| 25. Okt. 2022 | 1,1150 | 1,1150 | 1,1150 | 1,1150 | 1,1150 | - |
| 24. Okt. 2022 | 1,1300 | 1,1555 | 1,1300 | 1,1555 | 1,1555 | 955 |
| 21. Okt. 2022 | 1,1550 | 1,1565 | 1,1550 | 1,1565 | 1,1565 | 880 |
| 20. Okt. 2022 | 1,1310 | 1,1310 | 1,1310 | 1,1310 | 1,1310 | - |
| 19. Okt. 2022 | 1,1530 | 1,1530 | 1,1530 | 1,1530 | 1,1530 | - |
| 18. Okt. 2022 | 1,1480 | 1,1480 | 1,1480 | 1,1480 | 1,1480 | - |
| 17. Okt. 2022 | 1,1510 | 1,1510 | 1,1510 | 1,1510 | 1,1510 | - |
| 14. Okt. 2022 | 1,1745 | 1,1745 | 1,1745 | 1,1745 | 1,1745 | - |
| 13. Okt. 2022 | 1,1795 | 1,1795 | 1,1795 | 1,1795 | 1,1795 | - |
| 12. Okt. 2022 | 1,1750 | 1,1750 | 1,1750 | 1,1750 | 1,1750 | - |
| 11. Okt. 2022 | 1,1640 | 1,1640 | 1,1640 | 1,1640 | 1,1640 | - |
| 10. Okt. 2022 | 1,1680 | 1,1680 | 1,1680 | 1,1680 | 1,1680 | - |
| 07. Okt. 2022 | 1,1815 | 1,1815 | 1,1815 | 1,1815 | 1,1815 | - |
| 06. Okt. 2022 | 1,2065 | 1,2065 | 1,2065 | 1,2065 | 1,2065 | - |
| 05. Okt. 2022 | 1,1795 | 1,1795 | 1,1795 | 1,1795 | 1,1795 | - |
| 04. Okt. 2022 | 1,2090 | 1,2090 | 1,2090 | 1,2090 | 1,2090 | - |
| 03. Okt. 2022 | 1,1520 | 1,1520 | 1,1520 | 1,1520 | 1,1520 | - |
| 30. Sept. 2022 | 1,1585 | 1,1585 | 1,1585 | 1,1585 | 1,1585 | - |
| 29. Sept. 2022 | 1,1575 | 1,1575 | 1,1575 | 1,1575 | 1,1575 | - |
| 28. Sept. 2022 | 1,1805 | 1,1805 | 1,1805 | 1,1805 | 1,1805 | - |
| 27. Sept. 2022 | 1,1805 | 1,1805 | 1,1805 | 1,1805 | 1,1805 | - |
| 26. Sept. 2022 | 1,1875 | 1,1875 | 1,1875 | 1,1875 | 1,1875 | - |
| 23. Sept. 2022 | 1,2250 | 1,2250 | 1,2250 | 1,2250 | 1,2250 | - |
| 22. Sept. 2022 | 1,2240 | 1,2240 | 1,2240 | 1,2240 | 1,2240 | - |
| 21. Sept. 2022 | 1,2200 | 1,2200 | 1,2190 | 1,2190 | 1,2190 | 30.000 |
| 20. Sept. 2022 | 1,2005 | 1,2005 | 1,2005 | 1,2005 | 1,2005 | - |
| 19. Sept. 2022 | 1,1860 | 1,1860 | 1,1860 | 1,1860 | 1,1860 | - |
| 16. Sept. 2022 | 1,2205 | 1,2205 | 1,2205 | 1,2205 | 1,2205 | - |
| 15. Sept. 2022 | 1,2390 | 1,2390 | 1,2390 | 1,2390 | 1,2390 | - |
| 14. Sept. 2022 | 1,2535 | 1,2535 | 1,2535 | 1,2535 | 1,2535 | - |
| 13. Sept. 2022 | 1,2520 | 1,2520 | 1,2520 | 1,2520 | 1,2520 | - |
| 12. Sept. 2022 | 1,2625 | 1,2625 | 1,2625 | 1,2625 | 1,2625 | - |
| 09. Sept. 2022 | 1,2545 | 1,2785 | 1,2545 | 1,2785 | 1,2785 | 790 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
