Deutsche Märkte geschlossen
Nikkei 225
26.422,05 +248,07 (+0,95%) Dow Jones 30
29.033,72 -650,02 (-2,19%) BTC-EUR
19.719,09 -377,33 (-1,88%) CMC Crypto 200
441,40 -4,58 (-1,03%) Nasdaq Compositive
10.643,20 -408,44 (-3,70%) S&P 500
3.615,26 -103,78 (-2,79%)
J Sainsbury plc (JSNSF)
Other OTC - Other OTC Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Ab 09:30AM EDT. Markt geöffnet.
Zeitraum:
29. Sept. 2021 - 29. Sept. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 28. Sept. 2022 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 500 |
| 27. Sept. 2022 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | - |
| 26. Sept. 2022 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 200 |
| 23. Sept. 2022 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | - |
| 22. Sept. 2022 | 2,3400 | 2,3400 | 2,2000 | 2,2000 | 2,2000 | 1.000 |
| 21. Sept. 2022 | 2,2100 | 2,2100 | 2,1000 | 2,1000 | 2,1000 | 5.100 |
| 20. Sept. 2022 | 2,1500 | 2,2500 | 2,1500 | 2,2500 | 2,2500 | 10.900 |
| 19. Sept. 2022 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | - |
| 16. Sept. 2022 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 15.100 |
| 15. Sept. 2022 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | - |
| 14. Sept. 2022 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 5.700 |
| 13. Sept. 2022 | 2,2900 | 2,4200 | 2,2900 | 2,4200 | 2,4200 | 1.200 |
| 12. Sept. 2022 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 29.400 |
| 09. Sept. 2022 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 400 |
| 08. Sept. 2022 | 2,3400 | 2,3400 | 2,3000 | 2,3200 | 2,3200 | 55.000 |
| 07. Sept. 2022 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | - |
| 06. Sept. 2022 | 2,3300 | 2,3400 | 2,3300 | 2,3400 | 2,3400 | 1.500 |
| 02. Sept. 2022 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 88.000 |
| 01. Sept. 2022 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | - |
| 31. Aug. 2022 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 36.300 |
| 30. Aug. 2022 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 6.300 |
| 29. Aug. 2022 | 2,3500 | 2,3500 | 2,3000 | 2,3000 | 2,3000 | 2.200 |
| 26. Aug. 2022 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | - |
| 25. Aug. 2022 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | - |
| 24. Aug. 2022 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 32.100 |
| 23. Aug. 2022 | 2,5900 | 2,5900 | 2,5900 | 2,5900 | 2,5900 | 1.600 |
| 22. Aug. 2022 | 2,5900 | 2,5900 | 2,5900 | 2,5900 | 2,5900 | - |
| 19. Aug. 2022 | 2,5900 | 2,5900 | 2,5900 | 2,5900 | 2,5900 | - |
| 18. Aug. 2022 | 2,6500 | 2,6500 | 2,5800 | 2,5900 | 2,5900 | 18.700 |
| 17. Aug. 2022 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 12.200 |
| 16. Aug. 2022 | 2,5900 | 2,5900 | 2,5900 | 2,5900 | 2,5900 | - |
| 15. Aug. 2022 | 2,5900 | 2,5900 | 2,5900 | 2,5900 | 2,5900 | 12.600 |
| 12. Aug. 2022 | 2,5700 | 2,5700 | 2,5700 | 2,5700 | 2,5700 | 17.000 |
| 11. Aug. 2022 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | - |
| 10. Aug. 2022 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | - |
| 09. Aug. 2022 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | - |
| 08. Aug. 2022 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | - |
| 05. Aug. 2022 | 2,6300 | 2,6300 | 2,6000 | 2,6000 | 2,6000 | 26.800 |
| 04. Aug. 2022 | 2,7200 | 2,7200 | 2,7200 | 2,7200 | 2,7200 | - |
| 03. Aug. 2022 | 2,7200 | 2,7200 | 2,7200 | 2,7200 | 2,7200 | 1.800 |
| 02. Aug. 2022 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | - |
| 01. Aug. 2022 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 100 |
| 29. Juli 2022 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | - |
| 28. Juli 2022 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | 1.000 |
| 27. Juli 2022 | 2,6300 | 2,6300 | 2,6300 | 2,6300 | 2,6300 | - |
| 26. Juli 2022 | 2,6300 | 2,6300 | 2,6300 | 2,6300 | 2,6300 | - |
| 25. Juli 2022 | 2,6300 | 2,6300 | 2,6300 | 2,6300 | 2,6300 | - |
| 22. Juli 2022 | 2,5400 | 2,6300 | 2,5400 | 2,6300 | 2,6300 | 83.600 |
| 21. Juli 2022 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | - |
| 20. Juli 2022 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | 400 |
| 19. Juli 2022 | 2,5700 | 2,5700 | 2,5700 | 2,5700 | 2,5700 | 7.400 |
| 18. Juli 2022 | 2,5700 | 2,5700 | 2,5700 | 2,5700 | 2,5700 | - |
| 15. Juli 2022 | 2,5700 | 2,5700 | 2,5700 | 2,5700 | 2,5700 | - |
| 14. Juli 2022 | 2,5700 | 2,5700 | 2,5700 | 2,5700 | 2,5700 | - |
| 13. Juli 2022 | 2,5700 | 2,5700 | 2,5700 | 2,5700 | 2,5700 | 4.000 |
| 12. Juli 2022 | 2,5700 | 2,5700 | 2,5700 | 2,5700 | 2,5700 | 29.400 |
| 11. Juli 2022 | 2,5700 | 2,5700 | 2,5700 | 2,5700 | 2,5700 | - |
| 08. Juli 2022 | 2,5700 | 2,5700 | 2,5700 | 2,5700 | 2,5700 | - |
| 07. Juli 2022 | 2,5700 | 2,5700 | 2,5700 | 2,5700 | 2,5700 | 1.300 |
| 06. Juli 2022 | 2,4800 | 2,6300 | 2,4800 | 2,6300 | 2,6300 | 900 |
| 05. Juli 2022 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | 200 |
| 01. Juli 2022 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | - |
| 30. Juni 2022 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | 1.100 |
| 29. Juni 2022 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 800 |
| 28. Juni 2022 | 2,6300 | 2,6300 | 2,6300 | 2,6300 | 2,6300 | 4.100 |
| 27. Juni 2022 | 2,6300 | 2,6300 | 2,6300 | 2,6300 | 2,6300 | - |
| 24. Juni 2022 | 2,6300 | 2,6300 | 2,6300 | 2,6300 | 2,6300 | - |
| 23. Juni 2022 | 2,6300 | 2,6300 | 2,6300 | 2,6300 | 2,6300 | 27.300 |
| 22. Juni 2022 | 2,6300 | 2,6300 | 2,6300 | 2,6300 | 2,6300 | 18.700 |
| 21. Juni 2022 | 2,6300 | 2,6300 | 2,6300 | 2,6300 | 2,6300 | - |
| 17. Juni 2022 | 2,6300 | 2,6300 | 2,6300 | 2,6300 | 2,6300 | 23.500 |
| 16. Juni 2022 | 2,6300 | 2,6300 | 2,6300 | 2,6300 | 2,6300 | - |
| 15. Juni 2022 | 2,6300 | 2,6300 | 2,6300 | 2,6300 | 2,6300 | 600 |
| 14. Juni 2022 | 2,7100 | 2,7100 | 2,7100 | 2,7100 | 2,7100 | - |
| 13. Juni 2022 | 2,7100 | 2,7100 | 2,7100 | 2,7100 | 2,7100 | - |
| 10. Juni 2022 | 2,7100 | 2,7100 | 2,7100 | 2,7100 | 2,7100 | 3.800 |
| 09. Juni 2022 | 2,7100 | 2,7100 | 2,7100 | 2,7100 | 2,7100 | 200 |
| 08. Juni 2022 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | 4.900 |
| 07. Juni 2022 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | - |
| 06. Juni 2022 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | - |
| 03. Juni 2022 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | - |
| 02. Juni 2022 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | - |
| 01. Juni 2022 | 2,9500 | 2,9600 | 2,9500 | 2,9600 | 2,9600 | 1.000 |
| 31. Mai 2022 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3.400 |
| 27. Mai 2022 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 26. Mai 2022 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 25. Mai 2022 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 24. Mai 2022 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 23. Mai 2022 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 5.100 |
| 20. Mai 2022 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | - |
| 19. Mai 2022 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | - |
| 18. Mai 2022 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | - |
| 17. Mai 2022 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 7.800 |
| 16. Mai 2022 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | - |
| 13. Mai 2022 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 18.700 |
| 12. Mai 2022 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | - |
| 11. Mai 2022 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 29.400 |
| 10. Mai 2022 | 2,9400 | 2,9400 | 2,8100 | 2,8100 | 2,8100 | 17.400 |
| 09. Mai 2022 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | - |
| 06. Mai 2022 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
© 2022 Yahoo. Alle Rechte vorbehalten.
