Deutsche Märkte geschlossen
Nikkei 225
38.073,98 -128,39 (-0,34%) Dow Jones 30
39.380,54 +324,15 (+0,83%) Bitcoin EUR
57.857,41 +283,71 (+0,49%) CMC Crypto 200
1.339,84 +39,74 (+3,06%) Nasdaq Compositive
16.339,63 +36,87 (+0,23%) S&P 500
5.210,42 +22,75 (+0,44%)
Juventus Football Club S.p.A. (JUV.F)
Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Börsenschluss: 10:26AM CEST
Zeitraum:
09. Mai 2023 - 09. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 09. Mai 2024 | 1,8620 | 1,9100 | 1,8620 | 1,9100 | 1,9100 | 2.500 |
| 08. Mai 2024 | 1,8680 | 1,8680 | 1,8480 | 1,8480 | 1,8480 | - |
| 07. Mai 2024 | 1,8560 | 1,8700 | 1,8560 | 1,8700 | 1,8700 | - |
| 06. Mai 2024 | 1,8260 | 1,8260 | 1,8260 | 1,8260 | 1,8260 | - |
| 03. Mai 2024 | 1,7880 | 1,8340 | 1,7880 | 1,8340 | 1,8340 | - |
| 02. Mai 2024 | 1,7380 | 1,7380 | 1,7380 | 1,7380 | 1,7380 | - |
| 30. Apr. 2024 | 1,7280 | 1,8000 | 1,7240 | 1,7240 | 1,7240 | 2.500 |
| 29. Apr. 2024 | 1,7000 | 1,7380 | 1,7000 | 1,7380 | 1,7380 | - |
| 26. Apr. 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | - |
| 25. Apr. 2024 | 1,6860 | 1,7000 | 1,6640 | 1,7000 | 1,7000 | 165 |
| 24. Apr. 2024 | 1,7260 | 1,7260 | 1,6940 | 1,6940 | 1,6940 | - |
| 23. Apr. 2024 | 1,7220 | 1,7220 | 1,7220 | 1,7220 | 1,7220 | - |
| 22. Apr. 2024 | 1,7000 | 1,7880 | 1,7000 | 1,7080 | 1,7080 | 560 |
| 19. Apr. 2024 | 1,6980 | 1,6980 | 1,6620 | 1,6620 | 1,6620 | - |
| 18. Apr. 2024 | 1,7180 | 1,7180 | 1,7180 | 1,7180 | 1,7180 | - |
| 17. Apr. 2024 | 1,7300 | 1,7300 | 1,7220 | 1,7220 | 1,7220 | - |
| 16. Apr. 2024 | 1,7920 | 1,7920 | 1,7380 | 1,7380 | 1,7380 | - |
| 15. Apr. 2024 | 1,8000 | 1,8140 | 1,8000 | 1,8140 | 1,8140 | 1 |
| 12. Apr. 2024 | 1,8320 | 1,8320 | 1,8320 | 1,8320 | 1,8320 | - |
| 11. Apr. 2024 | 1,8560 | 1,8560 | 1,8200 | 1,8200 | 1,8200 | - |
| 10. Apr. 2024 | 1,9960 | 1,9960 | 1,9140 | 1,9140 | 1,9140 | - |
| 09. Apr. 2024 | 2,0750 | 2,0750 | 2,0500 | 2,0500 | 2,0500 | 10 |
| 08. Apr. 2024 | 2,1400 | 2,1400 | 2,1200 | 2,1200 | 2,1200 | 480 |
| 05. Apr. 2024 | 2,1450 | 2,1450 | 2,0600 | 2,0600 | 2,0600 | 1.065 |
| 04. Apr. 2024 | 2,1450 | 2,1450 | 2,0650 | 2,0650 | 2,0650 | - |
| 03. Apr. 2024 | 2,1300 | 2,2100 | 2,1300 | 2,1400 | 2,1400 | 41 |
| 02. Apr. 2024 | 2,3100 | 2,3100 | 2,1250 | 2,1250 | 2,1250 | 10 |
| 28. März 2024 | 2,1650 | 2,2300 | 2,1650 | 2,2300 | 2,2300 | - |
| 27. März 2024 | 2,1250 | 2,1400 | 2,1250 | 2,1400 | 2,1400 | - |
| 26. März 2024 | 2,1250 | 2,1450 | 2,1250 | 2,1450 | 2,1450 | - |
| 25. März 2024 | 2,2150 | 2,2150 | 2,1250 | 2,1250 | 2,1250 | 25 |
| 22. März 2024 | 2,1850 | 2,2150 | 2,1850 | 2,2150 | 2,2150 | 4 |
| 21. März 2024 | 2,3200 | 2,3200 | 2,1200 | 2,1200 | 2,1200 | 196 |
| 20. März 2024 | 2,3200 | 2,3250 | 2,3200 | 2,3250 | 2,3250 | 10 |
| 19. März 2024 | 2,3100 | 2,3550 | 2,3100 | 2,3550 | 2,3550 | - |
| 18. März 2024 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | - |
| 15. März 2024 | 2,2650 | 2,2650 | 2,2650 | 2,2650 | 2,2650 | - |
| 14. März 2024 | 2,3500 | 2,3500 | 2,3000 | 2,3000 | 2,3000 | - |
| 13. März 2024 | 2,3800 | 2,3800 | 2,3400 | 2,3400 | 2,3400 | - |
| 12. März 2024 | 2,4150 | 2,4150 | 2,4150 | 2,4150 | 2,4150 | - |
| 11. März 2024 | 2,4700 | 2,4700 | 2,4450 | 2,4450 | 2,4450 | 363 |
| 08. März 2024 | 2,6100 | 2,7500 | 2,6100 | 2,7500 | 2,7500 | 20 |
| 07. März 2024 | 2,7050 | 2,7050 | 2,6200 | 2,6200 | 2,6200 | - |
| 06. März 2024 | 2,7650 | 2,7950 | 2,7150 | 2,7150 | 2,7150 | 1.000 |
| 05. März 2024 | 2,5500 | 2,5650 | 2,5500 | 2,5650 | 2,5650 | - |
| 04. März 2024 | 2,5300 | 2,5300 | 2,5300 | 2,5300 | 2,5300 | - |
| 01. März 2024 | 2,5600 | 2,5600 | 2,5400 | 2,5400 | 2,5400 | - |
| 29. Feb. 2024 | 2,5550 | 2,5650 | 2,5550 | 2,5650 | 2,5650 | - |
| 28. Feb. 2024 | 2,5400 | 2,5400 | 2,5350 | 2,5350 | 2,5350 | - |
| 27. Feb. 2024 | 2,5100 | 2,5400 | 2,5100 | 2,5400 | 2,5400 | - |
| 26. Feb. 2024 | 2,4950 | 2,4950 | 2,4950 | 2,4950 | 2,4950 | - |
| 23. Feb. 2024 | 2,4150 | 2,5300 | 2,4150 | 2,5000 | 2,5000 | 523 |
| 22. Feb. 2024 | 2,4150 | 2,4150 | 2,4100 | 2,4100 | 2,4100 | - |
| 21. Feb. 2024 | 2,4600 | 2,4600 | 2,3850 | 2,3850 | 2,3850 | - |
| 20. Feb. 2024 | 2,4200 | 2,4450 | 2,4200 | 2,4450 | 2,4450 | - |
| 19. Feb. 2024 | 2,4200 | 2,4750 | 2,4200 | 2,4200 | 2,4200 | 1 |
| 16. Feb. 2024 | 2,4750 | 2,4750 | 2,4350 | 2,4350 | 2,4350 | - |
| 15. Feb. 2024 | 2,4350 | 2,4650 | 2,4350 | 2,4650 | 2,4650 | - |
| 14. Feb. 2024 | 2,4200 | 2,4800 | 2,4200 | 2,4450 | 2,4450 | 1 |
| 13. Feb. 2024 | 2,4050 | 2,4050 | 2,4050 | 2,4050 | 2,4050 | - |
| 12. Feb. 2024 | 2,4050 | 2,4100 | 2,4050 | 2,4100 | 2,4100 | - |
| 09. Feb. 2024 | 2,4100 | 2,4100 | 2,4050 | 2,4050 | 2,4050 | - |
| 08. Feb. 2024 | 2,3950 | 2,4000 | 2,3950 | 2,4000 | 2,4000 | - |
| 07. Feb. 2024 | 2,4350 | 2,4350 | 2,3650 | 2,3650 | 2,3650 | - |
| 06. Feb. 2024 | 2,4300 | 2,4300 | 2,3600 | 2,4200 | 2,4200 | 10.033 |
| 05. Feb. 2024 | 2,3850 | 2,4150 | 2,3850 | 2,4150 | 2,4150 | 10.000 |
| 02. Feb. 2024 | 2,3000 | 2,3100 | 2,3000 | 2,3000 | 2,3000 | 11 |
| 01. Feb. 2024 | 2,2150 | 2,2150 | 2,2150 | 2,2150 | 2,2150 | - |
| 31. Jan. 2024 | 2,1750 | 2,2500 | 2,1750 | 2,2050 | 2,2050 | 500 |
| 30. Jan. 2024 | 2,1750 | 2,1800 | 2,1750 | 2,1800 | 2,1800 | - |
| 29. Jan. 2024 | 2,2700 | 2,2700 | 2,1800 | 2,1800 | 2,1800 | 1.000 |
| 26. Jan. 2024 | 2,1900 | 2,2200 | 2,1900 | 2,1950 | 2,1950 | 2 |
| 25. Jan. 2024 | - | - | - | - | - | - |
| 24. Jan. 2024 | - | - | - | - | - | - |
| 23. Jan. 2024 | - | - | - | - | - | - |
| 22. Jan. 2024 | - | - | - | - | - | - |
| 22. Jan. 2024 | 0.1:1 Aktiensplit | |||||
| 19. Jan. 2024 | 2,4620 | 2,4960 | 2,4620 | 2,4960 | 2,4960 | - |
| 18. Jan. 2024 | 2,4720 | 2,5740 | 2,4700 | 2,5140 | 2,5140 | 9 |
| 17. Jan. 2024 | 2,4340 | 2,4880 | 2,4340 | 2,4880 | 2,4880 | - |
| 16. Jan. 2024 | 2,5000 | 2,5000 | 2,4740 | 2,4740 | 2,4740 | 1 |
| 15. Jan. 2024 | 2,4500 | 2,4900 | 2,4500 | 2,4900 | 2,4900 | - |
| 12. Jan. 2024 | 2,4560 | 2,4980 | 2,4560 | 2,4980 | 2,4980 | - |
| 11. Jan. 2024 | 2,4760 | 2,5000 | 2,4760 | 2,5000 | 2,5000 | - |
| 10. Jan. 2024 | 2,4760 | 2,5240 | 2,4760 | 2,5240 | 2,5240 | - |
| 09. Jan. 2024 | 2,4960 | 2,5120 | 2,4960 | 2,5120 | 2,5120 | - |
| 08. Jan. 2024 | 2,5500 | 2,5500 | 2,5500 | 2,5500 | 2,5500 | 200 |
| 05. Jan. 2024 | 2,5040 | 2,6000 | 2,5040 | 2,5220 | 2,5220 | 24 |
| 04. Jan. 2024 | 2,5060 | 2,5060 | 2,5060 | 2,5060 | 2,5060 | - |
| 03. Jan. 2024 | 2,5260 | 2,5620 | 2,5260 | 2,5620 | 2,5620 | - |
| 02. Jan. 2024 | 2,6660 | 2,6660 | 2,5360 | 2,5620 | 2,5620 | 43 |
| 29. Dez. 2023 | 2,5380 | 2,5380 | 2,5380 | 2,5380 | 2,5380 | - |
| 28. Dez. 2023 | 2,5920 | 2,5920 | 2,5880 | 2,5880 | 2,5880 | - |
| 27. Dez. 2023 | 2,5520 | 2,5520 | 2,5520 | 2,5520 | 2,5520 | - |
| 22. Dez. 2023 | 2,6000 | 2,6000 | 2,5620 | 2,5620 | 2,5620 | - |
| 21. Dez. 2023 | 2,4500 | 2,6500 | 2,4500 | 2,6000 | 2,6000 | 310 |
| 20. Dez. 2023 | 2,4420 | 2,4740 | 2,4420 | 2,4740 | 2,4740 | - |
| 19. Dez. 2023 | 2,4460 | 2,4780 | 2,4460 | 2,4780 | 2,4780 | - |
| 18. Dez. 2023 | 2,5120 | 2,5120 | 2,4900 | 2,4900 | 2,4900 | 12 |
| 15. Dez. 2023 | 2,4420 | 2,4880 | 2,4420 | 2,4880 | 2,4880 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
