Deutsche Märkte geschlossen
DAX
18.704,42 -34,39 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
40.003,59 +134,21 (+0,34%) Gold
2.419,80 +34,30 (+1,44%) EUR/USD
1,0872 +0,0002 (+0,02%) Bitcoin EUR
61.568,69 +1.597,71 (+2,66%)
Blender Bites Ltd (JL4.BE)
Berlin - Berlin Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Börsenschluss: 08:22PM CEST
Zeitraum:
18. Mai 2023 - 18. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 17. Mai 2024 | 1,0450 | 1,1100 | 0,9200 | 1,1050 | 1,1050 | 100 |
| 16. Mai 2024 | 1,0550 | 1,1050 | 1,0450 | 1,1050 | 1,1050 | - |
| 15. Mai 2024 | 1,0600 | 1,0700 | 1,0450 | 1,0700 | 1,0700 | - |
| 14. Mai 2024 | 1,0600 | 1,1100 | 1,0450 | 1,0750 | 1,0750 | - |
| 13. Mai 2024 | 1,0150 | 1,1200 | 0,9980 | 0,9980 | 0,9980 | - |
| 10. Mai 2024 | 1,0150 | 1,0800 | 1,0150 | 1,0700 | 1,0700 | - |
| 09. Mai 2024 | 1,0150 | 1,1100 | 1,0150 | 1,1100 | 1,1100 | - |
| 08. Mai 2024 | 1,0150 | 1,0650 | 1,0100 | 1,0550 | 1,0550 | - |
| 07. Mai 2024 | 0,9860 | 1,0250 | 0,9860 | 1,0250 | 1,0250 | - |
| 06. Mai 2024 | 0,9860 | 1,0150 | 0,9820 | 1,0150 | 1,0150 | - |
| 03. Mai 2024 | 1,1100 | 1,1100 | 1,0000 | 1,0000 | 1,0000 | - |
| 02. Mai 2024 | 1,0650 | 1,0650 | 1,0000 | 1,0000 | 1,0000 | - |
| 30. Apr. 2024 | 1,1100 | 1,1100 | 0,9920 | 1,0000 | 1,0000 | - |
| 29. Apr. 2024 | 1,0150 | 1,0350 | 1,0000 | 1,0000 | 1,0000 | - |
| 26. Apr. 2024 | 1,0200 | 1,0350 | 1,0150 | 1,0350 | 1,0350 | - |
| 25. Apr. 2024 | 1,0500 | 1,0500 | 1,0200 | 1,0300 | 1,0300 | - |
| 24. Apr. 2024 | 1,0350 | 1,0500 | 0,9700 | 1,0500 | 1,0500 | - |
| 23. Apr. 2024 | 1,0650 | 1,0650 | 1,0350 | 1,0450 | 1,0450 | - |
| 22. Apr. 2024 | 1,0950 | 1,0950 | 1,0400 | 1,0600 | 1,0600 | - |
| 19. Apr. 2024 | 1,0700 | 1,0750 | 1,0400 | 1,0450 | 1,0450 | - |
| 18. Apr. 2024 | 1,1100 | 1,1100 | 1,0400 | 1,0600 | 1,0600 | - |
| 17. Apr. 2024 | 1,1100 | 1,1100 | 1,0400 | 1,0500 | 1,0500 | - |
| 16. Apr. 2024 | 1,0900 | 1,0950 | 1,0150 | 1,0200 | 1,0200 | - |
| 15. Apr. 2024 | 1,1250 | 1,1250 | 1,1050 | 1,1050 | 1,1050 | - |
| 12. Apr. 2024 | 1,1000 | 1,1300 | 1,1000 | 1,1300 | 1,1300 | - |
| 11. Apr. 2024 | 1,1400 | 1,1400 | 1,1150 | 1,1250 | 1,1250 | - |
| 10. Apr. 2024 | 1,1500 | 1,1550 | 1,1150 | 1,1150 | 1,1150 | - |
| 09. Apr. 2024 | 1,1450 | 1,1700 | 1,1350 | 1,1350 | 1,1350 | - |
| 08. Apr. 2024 | 1,1500 | 1,1750 | 1,1500 | 1,1700 | 1,1700 | - |
| 05. Apr. 2024 | 1,1600 | 1,1650 | 1,0600 | 1,1450 | 1,1450 | - |
| 04. Apr. 2024 | 1,1750 | 1,2450 | 1,1600 | 1,1800 | 1,1800 | - |
| 03. Apr. 2024 | 1,2000 | 1,2000 | 1,1750 | 1,1750 | 1,1750 | - |
| 02. Apr. 2024 | 1,2000 | 1,2000 | 1,1950 | 1,2000 | 1,2000 | - |
| 28. März 2024 | 1,2100 | 1,2100 | 1,1900 | 1,1950 | 1,1950 | - |
| 27. März 2024 | 1,2100 | 1,2100 | 1,0500 | 1,0500 | 1,0500 | - |
| 26. März 2024 | 1,2100 | 1,2100 | 1,1850 | 1,1850 | 1,1850 | - |
| 25. März 2024 | 1,2100 | 1,2100 | 1,1800 | 1,1800 | 1,1800 | - |
| 22. März 2024 | 1,2000 | 1,2250 | 1,1800 | 1,1800 | 1,1800 | - |
| 21. März 2024 | 1,2150 | 1,2150 | 1,2050 | 1,2050 | 1,2050 | - |
| 20. März 2024 | 1,1350 | 1,1850 | 1,1350 | 1,1850 | 1,1850 | - |
| 19. März 2024 | 1,1500 | 1,2000 | 1,1500 | 1,1700 | 1,1700 | - |
| 18. März 2024 | 1,1500 | 1,1850 | 1,1500 | 1,1800 | 1,1800 | - |
| 15. März 2024 | 1,2900 | 1,2900 | 1,2150 | 1,2450 | 1,2450 | - |
| 14. März 2024 | 1,3150 | 1,3150 | 1,2300 | 1,2300 | 1,2300 | - |
| 13. März 2024 | 1,1950 | 1,3550 | 1,1850 | 1,3300 | 1,3300 | - |
| 12. März 2024 | 1,1700 | 1,2800 | 1,1700 | 1,2800 | 1,2800 | - |
| 11. März 2024 | 1,2850 | 1,2850 | 1,1450 | 1,1550 | 1,1550 | - |
| 08. März 2024 | 1,2450 | 1,3450 | 1,2450 | 1,3450 | 1,3450 | - |
| 07. März 2024 | 1,2200 | 1,2200 | 1,1750 | 1,1750 | 1,1750 | - |
| 06. März 2024 | 1,1750 | 1,2050 | 1,1750 | 1,1850 | 1,1850 | - |
| 05. März 2024 | 1,1600 | 1,2050 | 1,1600 | 1,1650 | 1,1650 | - |
| 04. März 2024 | 1,1950 | 1,2050 | 1,1850 | 1,2050 | 1,2050 | - |
| 01. März 2024 | 1,1900 | 1,2900 | 1,1350 | 1,2700 | 1,2700 | - |
| 29. Feb. 2024 | 1,1600 | 1,2950 | 1,1000 | 1,2700 | 1,2700 | - |
| 28. Feb. 2024 | 1,3100 | 1,4450 | 1,2850 | 1,3500 | 1,3500 | - |
| 27. Feb. 2024 | 1,2600 | 1,4600 | 1,2450 | 1,2600 | 1,2600 | - |
| 26. Feb. 2024 | 1,2200 | 1,2600 | 1,2200 | 1,2600 | 1,2600 | - |
| 23. Feb. 2024 | 1,2600 | 1,2600 | 1,1700 | 1,1700 | 1,1700 | - |
| 22. Feb. 2024 | 1,2450 | 1,2450 | 1,1650 | 1,1700 | 1,1700 | - |
| 21. Feb. 2024 | 1,2200 | 1,2200 | 1,1700 | 1,1800 | 1,1800 | - |
| 20. Feb. 2024 | 1,2450 | 1,2450 | 1,1700 | 1,1700 | 1,1700 | - |
| 19. Feb. 2024 | 1,2600 | 1,2600 | 1,1800 | 1,1800 | 1,1800 | - |
| 16. Feb. 2024 | 1,2600 | 1,2750 | 1,1450 | 1,1800 | 1,1800 | 1.000 |
| 15. Feb. 2024 | 1,2450 | 1,2450 | 1,1800 | 1,1850 | 1,1850 | - |
| 14. Feb. 2024 | 1,2600 | 1,2600 | 1,1200 | 1,1800 | 1,1800 | - |
| 13. Feb. 2024 | 1,2450 | 1,2450 | 1,1850 | 1,1850 | 1,1850 | - |
| 12. Feb. 2024 | 1,3450 | 1,3950 | 1,2300 | 1,2300 | 1,2300 | - |
| 09. Feb. 2024 | 1,2900 | 1,2900 | 1,2550 | 1,2550 | 1,2550 | - |
| 08. Feb. 2024 | 1,2600 | 1,2800 | 1,2450 | 1,2800 | 1,2800 | - |
| 07. Feb. 2024 | 1,1900 | 1,3800 | 1,1900 | 1,2800 | 1,2800 | - |
| 06. Feb. 2024 | 1,2100 | 1,2150 | 1,1800 | 1,2150 | 1,2150 | - |
| 05. Feb. 2024 | 1,2450 | 1,2450 | 1,1800 | 1,2250 | 1,2250 | - |
| 02. Feb. 2024 | 1,2150 | 1,2300 | 1,1800 | 1,2300 | 1,2300 | - |
| 01. Feb. 2024 | 1,2150 | 1,2450 | 1,1950 | 1,1950 | 1,1950 | - |
| 31. Jan. 2024 | 1,2050 | 1,2700 | 1,2050 | 1,2700 | 1,2700 | - |
| 30. Jan. 2024 | 1,2050 | 1,2200 | 1,2050 | 1,2200 | 1,2200 | - |
| 29. Jan. 2024 | 1,2150 | 1,2500 | 1,1900 | 1,1900 | 1,1900 | - |
| 26. Jan. 2024 | 1,1900 | 1,2150 | 1,1900 | 1,2150 | 1,2150 | - |
| 25. Jan. 2024 | 1,1800 | 1,2250 | 1,1800 | 1,1900 | 1,1900 | - |
| 24. Jan. 2024 | 1,1900 | 1,2250 | 1,1900 | 1,2200 | 1,2200 | - |
| 23. Jan. 2024 | 1,2100 | 1,2350 | 1,1900 | 1,2250 | 1,2250 | - |
| 22. Jan. 2024 | 1,1550 | 1,2450 | 1,1550 | 1,2400 | 1,2400 | - |
| 19. Jan. 2024 | 1,2000 | 1,2000 | 1,1750 | 1,1800 | 1,1800 | - |
| 18. Jan. 2024 | 1,2600 | 1,2600 | 1,1950 | 1,1950 | 1,1950 | - |
| 17. Jan. 2024 | 1,2500 | 1,2500 | 1,2150 | 1,2150 | 1,2150 | - |
| 16. Jan. 2024 | 1,2100 | 1,3200 | 1,2050 | 1,2300 | 1,2300 | - |
| 15. Jan. 2024 | 1,2150 | 1,2450 | 1,2050 | 1,2400 | 1,2400 | - |
| 12. Jan. 2024 | 1,2600 | 1,3050 | 1,2600 | 1,2850 | 1,2850 | - |
| 11. Jan. 2024 | 1,2600 | 1,3600 | 1,2600 | 1,3250 | 1,3250 | - |
| 10. Jan. 2024 | 1,3300 | 1,3850 | 1,3100 | 1,3100 | 1,3100 | - |
| 09. Jan. 2024 | 1,4700 | 1,6000 | 1,3850 | 1,4000 | 1,4000 | - |
| 08. Jan. 2024 | 1,4450 | 1,5800 | 1,4350 | 1,5800 | 1,5800 | - |
| 05. Jan. 2024 | 1,3150 | 1,4700 | 1,3000 | 1,4450 | 1,4450 | - |
| 04. Jan. 2024 | 1,3250 | 1,4050 | 1,3200 | 1,3550 | 1,3550 | - |
| 03. Jan. 2024 | 1,3150 | 1,5000 | 1,3150 | 1,4950 | 1,4950 | - |
| 02. Jan. 2024 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | - |
| 29. Dez. 2023 | 1,3500 | 1,3500 | 1,2950 | 1,2950 | 1,2950 | - |
| 28. Dez. 2023 | 1,2250 | 1,4400 | 1,1250 | 1,2850 | 1,2850 | - |
| 27. Dez. 2023 | 1,1350 | 1,1700 | 1,1250 | 1,1700 | 1,1700 | - |
| 22. Dez. 2023 | 1,1750 | 1,1750 | 1,1000 | 1,1100 | 1,1100 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
