Deutsche Märkte schließen in 3 Stunden 48 Minuten
DAX
17.955,06 +22,89 (+0,13%) Euro Stoxx 50
4.910,54 -10,68 (-0,22%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Gold
2.308,20 -2,80 (-0,12%) EUR/USD
1,0703 -0,0015 (-0,14%) Bitcoin EUR
54.371,66 +642,20 (+1,20%)
Karoon Energy Ltd (LBL.BE)
Berlin - Berlin Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Ab 08:08AM CEST. Markt geöffnet.
Zeitraum:
02. Mai 2023 - 02. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 02. Mai 2024 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 1.000 |
| 30. Apr. 2024 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | - |
| 29. Apr. 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
| 26. Apr. 2024 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | - |
| 25. Apr. 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | - |
| 24. Apr. 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | - |
| 23. Apr. 2024 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | - |
| 22. Apr. 2024 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | - |
| 19. Apr. 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
| 18. Apr. 2024 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | - |
| 17. Apr. 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | - |
| 16. Apr. 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | - |
| 15. Apr. 2024 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | - |
| 12. Apr. 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 11. Apr. 2024 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | - |
| 10. Apr. 2024 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | - |
| 09. Apr. 2024 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | - |
| 08. Apr. 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | - |
| 05. Apr. 2024 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | - |
| 04. Apr. 2024 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | - |
| 03. Apr. 2024 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | - |
| 02. Apr. 2024 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | - |
| 28. März 2024 | 1,2860 | 1,2860 | 1,2860 | 1,2860 | 1,2860 | - |
| 27. März 2024 | 1,2920 | 1,2920 | 1,2920 | 1,2920 | 1,2920 | - |
| 26. März 2024 | 1,2460 | 1,2460 | 1,2460 | 1,2460 | 1,2460 | - |
| 25. März 2024 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | - |
| 22. März 2024 | 1,1640 | 1,1640 | 1,1640 | 1,1640 | 1,1640 | - |
| 21. März 2024 | 1,2040 | 1,2040 | 1,2040 | 1,2040 | 1,2040 | - |
| 20. März 2024 | 1,1920 | 1,1920 | 1,1920 | 1,1920 | 1,1920 | - |
| 19. März 2024 | 1,1960 | 1,1960 | 1,1960 | 1,1960 | 1,1960 | - |
| 18. März 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
| 15. März 2024 | 1,1580 | 1,1580 | 1,1580 | 1,1580 | 1,1580 | - |
| 14. März 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | - |
| 13. März 2024 | 1,1160 | 1,1160 | 1,1160 | 1,1160 | 1,1160 | - |
| 12. März 2024 | 1,1360 | 1,1360 | 1,1360 | 1,1360 | 1,1360 | - |
| 11. März 2024 | 1,1420 | 1,1420 | 1,1420 | 1,1420 | 1,1420 | - |
| 08. März 2024 | 1,1840 | 1,1840 | 1,1840 | 1,1840 | 1,1840 | - |
| 07. März 2024 | 1,1820 | 1,1820 | 1,1820 | 1,1820 | 1,1820 | - |
| 06. März 2024 | 1,1780 | 1,1780 | 1,1780 | 1,1780 | 1,1780 | - |
| 05. März 2024 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | - |
| 04. März 2024 | 1,1820 | 1,1820 | 1,1820 | 1,1820 | 1,1820 | - |
| 01. März 2024 | 1,1720 | 1,1720 | 1,1720 | 1,1720 | 1,1720 | - |
| 29. Feb. 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
| 28. Feb. 2024 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | - |
| 27. Feb. 2024 | 1,1040 | 1,1040 | 1,1040 | 1,1040 | 1,1040 | - |
| 26. Feb. 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | - |
| 23. Feb. 2024 | 1,1580 | 1,1580 | 1,1580 | 1,1580 | 1,1580 | - |
| 22. Feb. 2024 | 1,1460 | 1,1460 | 1,1460 | 1,1460 | 1,1460 | - |
| 21. Feb. 2024 | 1,1440 | 1,1440 | 1,1440 | 1,1440 | 1,1440 | - |
| 20. Feb. 2024 | 1,1420 | 1,1420 | 1,1420 | 1,1420 | 1,1420 | - |
| 19. Feb. 2024 | 1,1820 | 1,1820 | 1,1820 | 1,1820 | 1,1820 | - |
| 16. Feb. 2024 | 1,1560 | 1,1560 | 1,1560 | 1,1560 | 1,1560 | - |
| 15. Feb. 2024 | 1,1160 | 1,1160 | 1,1160 | 1,1160 | 1,1160 | - |
| 14. Feb. 2024 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | - |
| 13. Feb. 2024 | 1,1220 | 1,1220 | 1,1220 | 1,1220 | 1,1220 | - |
| 12. Feb. 2024 | 1,1380 | 1,1380 | 1,1380 | 1,1380 | 1,1380 | - |
| 09. Feb. 2024 | 1,1580 | 1,1580 | 1,1580 | 1,1580 | 1,1580 | - |
| 08. Feb. 2024 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | - |
| 07. Feb. 2024 | 1,1740 | 1,1740 | 1,1740 | 1,1740 | 1,1740 | - |
| 06. Feb. 2024 | 1,1580 | 1,1580 | 1,1580 | 1,1580 | 1,1580 | - |
| 05. Feb. 2024 | 1,1640 | 1,1640 | 1,1640 | 1,1640 | 1,1640 | - |
| 02. Feb. 2024 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | - |
| 01. Feb. 2024 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | - |
| 31. Jan. 2024 | 1,1720 | 1,1720 | 1,1720 | 1,1720 | 1,1720 | - |
| 30. Jan. 2024 | 1,1680 | 1,1680 | 1,1680 | 1,1680 | 1,1680 | - |
| 29. Jan. 2024 | 1,1780 | 1,1780 | 1,1780 | 1,1780 | 1,1780 | - |
| 26. Jan. 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
| 25. Jan. 2024 | 1,1440 | 1,1440 | 1,1440 | 1,1440 | 1,1440 | - |
| 24. Jan. 2024 | 1,1460 | 1,1460 | 1,1460 | 1,1460 | 1,1460 | - |
| 23. Jan. 2024 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | - |
| 22. Jan. 2024 | 1,1120 | 1,1120 | 1,1120 | 1,1120 | 1,1120 | - |
| 19. Jan. 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | - |
| 18. Jan. 2024 | 1,0680 | 1,0680 | 1,0680 | 1,0680 | 1,0680 | - |
| 17. Jan. 2024 | 1,0860 | 1,0860 | 1,0860 | 1,0860 | 1,0860 | - |
| 16. Jan. 2024 | 1,1220 | 1,1220 | 1,1220 | 1,1220 | 1,1220 | - |
| 15. Jan. 2024 | 1,1860 | 1,1860 | 1,1860 | 1,1860 | 1,1860 | - |
| 12. Jan. 2024 | 1,1860 | 1,1860 | 1,1860 | 1,1860 | 1,1860 | - |
| 11. Jan. 2024 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | - |
| 10. Jan. 2024 | 1,1880 | 1,1880 | 1,1880 | 1,1880 | 1,1880 | - |
| 09. Jan. 2024 | 1,2040 | 1,2040 | 1,2040 | 1,2040 | 1,2040 | - |
| 08. Jan. 2024 | 1,2340 | 1,2340 | 1,2340 | 1,2340 | 1,2340 | - |
| 05. Jan. 2024 | 1,2420 | 1,2420 | 1,2420 | 1,2420 | 1,2420 | - |
| 04. Jan. 2024 | 1,2760 | 1,2760 | 1,2760 | 1,2760 | 1,2760 | - |
| 03. Jan. 2024 | 1,2440 | 1,2440 | 1,2440 | 1,2440 | 1,2440 | - |
| 02. Jan. 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
| 29. Dez. 2023 | 1,2380 | 1,2380 | 1,2380 | 1,2380 | 1,2380 | - |
| 28. Dez. 2023 | 1,2480 | 1,2480 | 1,2480 | 1,2480 | 1,2480 | - |
| 27. Dez. 2023 | 1,2580 | 1,2580 | 1,2580 | 1,2580 | 1,2580 | - |
| 22. Dez. 2023 | 1,2420 | 1,2420 | 1,2420 | 1,2420 | 1,2420 | - |
| 21. Dez. 2023 | 1,2340 | 1,2340 | 1,2340 | 1,2340 | 1,2340 | - |
| 20. Dez. 2023 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
| 19. Dez. 2023 | 1,2320 | 1,2320 | 1,2320 | 1,2320 | 1,2320 | - |
| 18. Dez. 2023 | 1,1920 | 1,1920 | 1,1920 | 1,1920 | 1,1920 | - |
| 15. Dez. 2023 | 1,1980 | 1,1980 | 1,1980 | 1,1980 | 1,1980 | - |
| 14. Dez. 2023 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | - |
| 13. Dez. 2023 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | - |
| 12. Dez. 2023 | 1,1440 | 1,1440 | 1,1440 | 1,1440 | 1,1440 | - |
| 11. Dez. 2023 | 1,1580 | 1,1580 | 1,1580 | 1,1580 | 1,1580 | - |
| 08. Dez. 2023 | 1,1580 | 1,1580 | 1,1580 | 1,1580 | 1,1580 | - |
| 07. Dez. 2023 | 1,1520 | 1,1520 | 1,1520 | 1,1520 | 1,1520 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
