Deutsche Märkte öffnen in 7 Stunden 53 Minuten
Nikkei 225
38.460,08 +907,92 (+2,42%) Dow Jones 30
38.460,92 -42,77 (-0,11%) Bitcoin EUR
59.684,04 -2.168,08 (-3,51%) CMC Crypto 200
1.383,80 -40,30 (-2,83%) Nasdaq Compositive
15.712,75 +16,11 (+0,10%) S&P 500
5.071,63 +1,08 (+0,02%)
Juventus Football Club S.p.A. (JUVE.MI)
Milan - Milan Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Börsenschluss: 05:35PM CEST
Zeitraum:
25. Apr. 2023 - 25. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 24. Apr. 2024 | 1,7684 | 1,7734 | 1,7302 | 1,7292 | 1,7292 | 1.104.805 |
| 23. Apr. 2024 | 1,7558 | 1,7902 | 1,7430 | 1,7550 | 1,7550 | 967.155 |
| 22. Apr. 2024 | 1,7100 | 1,7782 | 1,7032 | 1,7386 | 1,7386 | 1.995.869 |
| 19. Apr. 2024 | 1,7500 | 1,7500 | 1,6736 | 1,7032 | 1,7032 | 3.483.401 |
| 18. Apr. 2024 | 1,7600 | 1,8108 | 1,7300 | 1,7594 | 1,7594 | 1.666.422 |
| 17. Apr. 2024 | 1,7664 | 1,8088 | 1,7422 | 1,7600 | 1,7600 | 2.013.854 |
| 16. Apr. 2024 | 1,8536 | 1,8536 | 1,7630 | 1,7680 | 1,7680 | 4.321.288 |
| 15. Apr. 2024 | 1,8824 | 1,8824 | 1,8260 | 1,8594 | 1,8594 | 2.045.243 |
| 12. Apr. 2024 | 1,8684 | 1,8950 | 1,8400 | 1,8824 | 1,8824 | 2.354.954 |
| 11. Apr. 2024 | 1,9600 | 1,9712 | 1,8222 | 1,8476 | 1,8476 | 8.127.700 |
| 10. Apr. 2024 | 2,1000 | 2,1000 | 1,9536 | 1,9538 | 1,9538 | 7.152.495 |
| 09. Apr. 2024 | 2,1420 | 2,1430 | 2,0700 | 2,0820 | 2,0820 | 3.084.265 |
| 08. Apr. 2024 | 2,1200 | 2,1550 | 2,0115 | 2,1420 | 2,1420 | 4.928.290 |
| 05. Apr. 2024 | 2,1190 | 2,1415 | 2,0520 | 2,0990 | 2,0990 | 3.587.228 |
| 04. Apr. 2024 | 2,1710 | 2,1865 | 2,0820 | 2,1165 | 2,1165 | 5.259.975 |
| 03. Apr. 2024 | 2,1660 | 2,1925 | 2,1500 | 2,1780 | 2,1780 | 3.297.486 |
| 02. Apr. 2024 | 2,2625 | 2,3200 | 2,1620 | 2,1620 | 2,1620 | 3.019.246 |
| 28. März 2024 | 2,2000 | 2,2680 | 2,1620 | 2,2675 | 2,2675 | 4.194.679 |
| 27. März 2024 | 2,1690 | 2,1860 | 2,1300 | 2,1860 | 2,1860 | 1.858.584 |
| 26. März 2024 | 2,1545 | 2,1960 | 2,1425 | 2,1640 | 2,1640 | 2.102.105 |
| 25. März 2024 | 2,0800 | 2,1695 | 2,0770 | 2,1660 | 2,1660 | 5.543.919 |
| 22. März 2024 | 2,1550 | 2,2825 | 2,1550 | 2,2500 | 2,2500 | 1.937.615 |
| 21. März 2024 | 2,2545 | 2,2990 | 2,1475 | 2,1475 | 2,1475 | 4.560.768 |
| 20. März 2024 | 2,3680 | 2,3890 | 2,2960 | 2,3270 | 2,3270 | 2.134.461 |
| 19. März 2024 | 2,3400 | 2,4200 | 2,3110 | 2,4000 | 2,4000 | 1.803.954 |
| 18. März 2024 | 2,2160 | 2,3300 | 2,1600 | 2,3300 | 2,3300 | 1.892.348 |
| 15. März 2024 | 2,3020 | 2,3185 | 2,2250 | 2,2275 | 2,2275 | 1.880.347 |
| 14. März 2024 | 2,3720 | 2,4220 | 2,3275 | 2,3400 | 2,3400 | 1.028.431 |
| 13. März 2024 | 2,4860 | 2,4975 | 2,3635 | 2,3810 | 2,3810 | 1.561.909 |
| 12. März 2024 | 2,4425 | 2,5175 | 2,3600 | 2,3800 | 2,3800 | 2.899.011 |
| 11. März 2024 | 2,4000 | 2,5500 | 2,1600 | 2,4950 | 2,4950 | 4.335.153 |
| 08. März 2024 | 2,2238 | 2,4073 | 2,2084 | 2,4073 | 2,4073 | 3.293.814 |
| 07. März 2024 | 2,3365 | 2,3570 | 2,2451 | 2,2678 | 2,2678 | 1.357.535 |
| 06. März 2024 | 2,2605 | 2,4842 | 2,2409 | 2,3501 | 2,3501 | 3.180.699 |
| 05. März 2024 | 2,1901 | 2,2447 | 2,1896 | 2,2323 | 2,2323 | 637.576 |
| 04. März 2024 | 2,1850 | 2,2298 | 2,1811 | 2,2029 | 2,2029 | 512.456 |
| 01. März 2024 | 2,5980 | 2,6280 | 2,5485 | 2,5775 | 2,5775 | 660.082 |
| 29. Feb. 2024 | 2,5790 | 2,6155 | 2,5720 | 2,5995 | 2,5995 | 527.946 |
| 28. Feb. 2024 | 2,5790 | 2,5915 | 2,5465 | 2,5775 | 2,5775 | 308.416 |
| 27. Feb. 2024 | 2,5375 | 2,5900 | 2,5280 | 2,5800 | 2,5800 | 501.136 |
| 26. Feb. 2024 | 2,5215 | 2,5615 | 2,4835 | 2,5460 | 2,5460 | 606.548 |
| 23. Feb. 2024 | 2,4320 | 2,5490 | 2,4320 | 2,5380 | 2,5380 | 890.212 |
| 22. Feb. 2024 | 2,4640 | 2,4650 | 2,3740 | 2,4430 | 2,4430 | 398.568 |
| 21. Feb. 2024 | 2,4810 | 2,5155 | 2,4060 | 2,4180 | 2,4180 | 363.975 |
| 20. Feb. 2024 | 2,4800 | 2,5270 | 2,4435 | 2,4850 | 2,4850 | 382.196 |
| 19. Feb. 2024 | 2,4700 | 2,4800 | 2,4180 | 2,4600 | 2,4600 | 615.515 |
| 16. Feb. 2024 | 2,4905 | 2,5095 | 2,4660 | 2,4810 | 2,4810 | 217.750 |
| 15. Feb. 2024 | 2,4705 | 2,5020 | 2,4580 | 2,5000 | 2,5000 | 683.868 |
| 14. Feb. 2024 | 2,4405 | 2,4785 | 2,4330 | 2,4785 | 2,4785 | 281.859 |
| 13. Feb. 2024 | 2,4375 | 2,4660 | 2,4085 | 2,4580 | 2,4580 | 466.513 |
| 12. Feb. 2024 | 2,4300 | 2,4835 | 2,4275 | 2,4560 | 2,4560 | 306.122 |
| 09. Feb. 2024 | 2,4360 | 2,4600 | 2,4080 | 2,4395 | 2,4395 | 378.364 |
| 08. Feb. 2024 | 2,4120 | 2,4765 | 2,4120 | 2,4400 | 2,4400 | 370.359 |
| 07. Feb. 2024 | 2,4540 | 2,4990 | 2,3995 | 2,3995 | 2,3995 | 945.160 |
| 06. Feb. 2024 | 2,3725 | 2,6000 | 2,3540 | 2,4485 | 2,4485 | 1.702.700 |
| 05. Feb. 2024 | 2,3440 | 2,4045 | 2,2880 | 2,3770 | 2,3770 | 1.499.662 |
| 02. Feb. 2024 | 2,2950 | 2,3780 | 2,2880 | 2,3355 | 2,3355 | 754.030 |
| 01. Feb. 2024 | 2,2410 | 2,3195 | 2,2350 | 2,2985 | 2,2985 | 1.155.967 |
| 31. Jan. 2024 | 2,2130 | 2,2800 | 2,2005 | 2,2500 | 2,2500 | 619.748 |
| 30. Jan. 2024 | 2,2295 | 2,2295 | 2,1900 | 2,2175 | 2,2175 | 535.199 |
| 29. Jan. 2024 | 2,2335 | 2,2485 | 2,1880 | 2,2100 | 2,2100 | 508.016 |
| 26. Jan. 2024 | 2,2100 | 2,2795 | 2,2015 | 2,2340 | 2,2340 | 1.304.353 |
| 25. Jan. 2024 | 2,3390 | 2,3390 | 2,1900 | 2,1905 | 2,1905 | 2.106.782 |
| 24. Jan. 2024 | 2,4500 | 2,4775 | 2,3420 | 2,3420 | 2,3420 | 1.160.762 |
| 23. Jan. 2024 | 2,4020 | 2,4385 | 2,4000 | 2,4385 | 2,4385 | 628.902 |
| 22. Jan. 2024 | 2,3845 | 2,5100 | 2,3845 | 2,3940 | 2,3940 | 1.156.977 |
| 22. Jan. 2024 | 1:10 Aktiensplit | |||||
| 19. Jan. 2024 | 2,5260 | 2,5700 | 2,5120 | 2,5440 | 2,5440 | 666.640 |
| 18. Jan. 2024 | 2,4940 | 2,5880 | 2,4940 | 2,5240 | 2,5240 | 553.430 |
| 17. Jan. 2024 | 2,4860 | 2,5260 | 2,4860 | 2,5000 | 2,5000 | 241.687 |
| 16. Jan. 2024 | 2,4980 | 2,5100 | 2,4880 | 2,4920 | 2,4920 | 169.209 |
| 15. Jan. 2024 | 2,5060 | 2,5160 | 2,5000 | 2,5000 | 2,5000 | 291.208 |
| 12. Jan. 2024 | 2,5120 | 2,5220 | 2,4900 | 2,5080 | 2,5080 | 344.258 |
| 11. Jan. 2024 | 2,5380 | 2,5380 | 2,4940 | 2,4980 | 2,4980 | 477.134 |
| 10. Jan. 2024 | 2,5400 | 2,5420 | 2,5060 | 2,5280 | 2,5280 | 261.159 |
| 09. Jan. 2024 | 2,5420 | 2,5480 | 2,5260 | 2,5260 | 2,5260 | 233.999 |
| 08. Jan. 2024 | 2,5300 | 2,5480 | 2,5220 | 2,5480 | 2,5480 | 205.408 |
| 05. Jan. 2024 | 2,5700 | 2,5880 | 2,5380 | 2,5380 | 2,5380 | 282.013 |
| 04. Jan. 2024 | 2,5520 | 2,5740 | 2,5400 | 2,5680 | 2,5680 | 249.508 |
| 03. Jan. 2024 | 2,5860 | 2,5940 | 2,5520 | 2,5720 | 2,5720 | 225.855 |
| 02. Jan. 2024 | 2,6080 | 2,6140 | 2,5800 | 2,5800 | 2,5800 | 331.600 |
| 29. Dez. 2023 | 2,6000 | 2,6200 | 2,5720 | 2,5720 | 2,5720 | 353.812 |
| 28. Dez. 2023 | 2,6660 | 2,6660 | 2,6000 | 2,6000 | 2,6000 | 557.538 |
| 27. Dez. 2023 | 2,5960 | 2,6600 | 2,5880 | 2,6480 | 2,6480 | 748.393 |
| 22. Dez. 2023 | 2,6740 | 2,6880 | 2,5580 | 2,5800 | 2,5800 | 1.411.852 |
| 21. Dez. 2023 | 2,5120 | 2,9000 | 2,4980 | 2,6360 | 2,6360 | 4.131.444 |
| 20. Dez. 2023 | 2,5000 | 2,5300 | 2,4860 | 2,5000 | 2,5000 | 570.903 |
| 19. Dez. 2023 | 2,4900 | 2,5180 | 2,4880 | 2,4880 | 2,4880 | 267.595 |
| 18. Dez. 2023 | 2,5040 | 2,5140 | 2,4860 | 2,5000 | 2,5000 | 206.754 |
| 15. Dez. 2023 | 2,4860 | 2,5080 | 2,4840 | 2,5060 | 2,5060 | 304.474 |
| 14. Dez. 2023 | 2,4920 | 2,5100 | 2,4820 | 2,4840 | 2,4840 | 428.034 |
| 13. Dez. 2023 | 2,5140 | 2,5140 | 2,4900 | 2,4900 | 2,4900 | 128.528 |
| 12. Dez. 2023 | 2,5200 | 2,5200 | 2,4880 | 2,5000 | 2,5000 | 317.539 |
| 11. Dez. 2023 | 2,5140 | 2,5200 | 2,4940 | 2,4980 | 2,4980 | 293.564 |
| 08. Dez. 2023 | 2,5020 | 2,5180 | 2,4920 | 2,5120 | 2,5120 | 155.620 |
| 07. Dez. 2023 | 2,5000 | 2,5000 | 2,4800 | 2,4900 | 2,4900 | 102.489 |
| 06. Dez. 2023 | 2,5060 | 2,5080 | 2,4920 | 2,4920 | 2,4920 | 231.799 |
| 05. Dez. 2023 | 2,5000 | 2,5100 | 2,4920 | 2,4940 | 2,4940 | 266.982 |
| 04. Dez. 2023 | 2,5400 | 2,5620 | 2,4700 | 2,5080 | 2,5080 | 982.509 |
| 01. Dez. 2023 | 2,5000 | 2,5280 | 2,4860 | 2,5200 | 2,5200 | 346.207 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
