Deutsche Märkte öffnen in 1 Stunde 49 Minute
Nikkei 225
27.797,98 +20,08 (+0,07%) Dow Jones 30
34.429,88 +34,88 (+0,10%) BTC-EUR
16.386,94 +169,05 (+1,04%) CMC Crypto 200
410,55 +9,13 (+2,27%) Nasdaq Compositive
11.461,50 -20,90 (-0,18%) S&P 500
4.071,70 -4,87 (-0,12%)
LS telcom AG (LSX.F)
Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Börsenschluss: 09:15AM CET
Zeitraum:
05. Dez. 2021 - 05. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 05. Dez. 2022 | - | - | - | - | - | - |
| 02. Dez. 2022 | 4,6300 | 4,6300 | 4,6300 | 4,6300 | 4,6300 | - |
| 01. Dez. 2022 | 4,5500 | 4,5500 | 4,5500 | 4,5500 | 4,5500 | - |
| 30. Nov. 2022 | 4,5500 | 4,5500 | 4,5500 | 4,5500 | 4,5500 | - |
| 29. Nov. 2022 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | - |
| 28. Nov. 2022 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | - |
| 25. Nov. 2022 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | - |
| 24. Nov. 2022 | 4,6600 | 4,6600 | 4,6600 | 4,6600 | 4,6600 | - |
| 23. Nov. 2022 | 4,6600 | 4,6600 | 4,6600 | 4,6600 | 4,6600 | - |
| 22. Nov. 2022 | 4,5600 | 4,8800 | 4,5600 | 4,8800 | 4,8800 | 425 |
| 21. Nov. 2022 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | - |
| 18. Nov. 2022 | 4,5500 | 4,5500 | 4,5500 | 4,5500 | 4,5500 | - |
| 17. Nov. 2022 | 4,5400 | 4,5400 | 4,5400 | 4,5400 | 4,5400 | - |
| 16. Nov. 2022 | 4,8900 | 4,8900 | 4,5500 | 4,5500 | 4,5500 | 500 |
| 15. Nov. 2022 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | - |
| 14. Nov. 2022 | 5,1200 | 5,1200 | 5,1200 | 5,1200 | 5,1200 | - |
| 11. Nov. 2022 | 5,1200 | 5,1200 | 5,1200 | 5,1200 | 5,1200 | - |
| 10. Nov. 2022 | 5,1200 | 5,1200 | 5,1200 | 5,1200 | 5,1200 | - |
| 09. Nov. 2022 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | - |
| 08. Nov. 2022 | 5,2200 | 5,2200 | 5,2200 | 5,2200 | 5,2200 | - |
| 07. Nov. 2022 | 4,9800 | 5,2200 | 4,9800 | 5,2200 | 5,2200 | 380 |
| 04. Nov. 2022 | 4,9800 | 4,9800 | 4,9800 | 4,9800 | 4,9800 | - |
| 03. Nov. 2022 | 4,9600 | 4,9600 | 4,9600 | 4,9600 | 4,9600 | - |
| 02. Nov. 2022 | 5,0600 | 5,0600 | 5,0600 | 5,0600 | 5,0600 | - |
| 01. Nov. 2022 | 5,1200 | 5,1200 | 5,1200 | 5,1200 | 5,1200 | - |
| 31. Okt. 2022 | 4,7300 | 4,7300 | 4,7300 | 4,7300 | 4,7300 | - |
| 28. Okt. 2022 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | - |
| 27. Okt. 2022 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | - |
| 26. Okt. 2022 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | - |
| 25. Okt. 2022 | 4,7100 | 4,7100 | 4,7100 | 4,7100 | 4,7100 | - |
| 24. Okt. 2022 | 4,7100 | 4,7100 | 4,7100 | 4,7100 | 4,7100 | - |
| 21. Okt. 2022 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | - |
| 20. Okt. 2022 | 4,7100 | 4,7100 | 4,7100 | 4,7100 | 4,7100 | - |
| 19. Okt. 2022 | 4,7100 | 4,7100 | 4,7100 | 4,7100 | 4,7100 | - |
| 18. Okt. 2022 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | - |
| 17. Okt. 2022 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | - |
| 14. Okt. 2022 | 4,6700 | 4,6700 | 4,6700 | 4,6700 | 4,6700 | - |
| 13. Okt. 2022 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | - |
| 12. Okt. 2022 | 4,7900 | 4,7900 | 4,7900 | 4,7900 | 4,7900 | - |
| 11. Okt. 2022 | 4,7900 | 4,7900 | 4,7900 | 4,7900 | 4,7900 | - |
| 10. Okt. 2022 | 4,7500 | 4,7500 | 4,7500 | 4,7500 | 4,7500 | - |
| 07. Okt. 2022 | 4,7500 | 4,7500 | 4,7500 | 4,7500 | 4,7500 | - |
| 06. Okt. 2022 | 4,7500 | 4,7500 | 4,7500 | 4,7500 | 4,7500 | - |
| 05. Okt. 2022 | 4,7500 | 4,7500 | 4,7500 | 4,7500 | 4,7500 | - |
| 04. Okt. 2022 | 4,5700 | 4,5700 | 4,5700 | 4,5700 | 4,5700 | - |
| 03. Okt. 2022 | 4,7600 | 4,7600 | 4,7600 | 4,7600 | 4,7600 | - |
| 30. Sept. 2022 | 4,4600 | 4,4600 | 4,4600 | 4,4600 | 4,4600 | - |
| 29. Sept. 2022 | 4,6100 | 4,6100 | 4,6100 | 4,6100 | 4,6100 | - |
| 28. Sept. 2022 | 4,6100 | 4,6100 | 4,6100 | 4,6100 | 4,6100 | - |
| 27. Sept. 2022 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | - |
| 26. Sept. 2022 | 4,7900 | 4,7900 | 4,7900 | 4,7900 | 4,7900 | - |
| 23. Sept. 2022 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 100 |
| 22. Sept. 2022 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | - |
| 21. Sept. 2022 | 5,2200 | 5,2200 | 5,2200 | 5,2200 | 5,2200 | - |
| 20. Sept. 2022 | 5,1600 | 5,1600 | 5,1600 | 5,1600 | 5,1600 | - |
| 19. Sept. 2022 | 5,1600 | 5,1600 | 5,1600 | 5,1600 | 5,1600 | - |
| 16. Sept. 2022 | 5,0200 | 5,0200 | 5,0200 | 5,0200 | 5,0200 | - |
| 15. Sept. 2022 | 4,9800 | 4,9800 | 4,9800 | 4,9800 | 4,9800 | - |
| 14. Sept. 2022 | 4,9600 | 4,9600 | 4,9600 | 4,9800 | 4,9800 | - |
| 13. Sept. 2022 | 4,9800 | 4,9800 | 4,9800 | 5,0800 | 5,0800 | - |
| 12. Sept. 2022 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | - |
| 09. Sept. 2022 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | - |
| 08. Sept. 2022 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | - |
| 07. Sept. 2022 | 5,2200 | 5,2200 | 5,2200 | 5,2200 | 5,2200 | - |
| 06. Sept. 2022 | 4,9400 | 4,9400 | 4,9400 | 4,9400 | 4,9400 | - |
| 05. Sept. 2022 | 5,1600 | 5,1600 | 5,1600 | 5,1600 | 5,1600 | - |
| 02. Sept. 2022 | 5,1600 | 5,1600 | 5,1600 | 5,1600 | 5,1600 | - |
| 01. Sept. 2022 | 5,1600 | 5,1600 | 5,1600 | 5,1600 | 5,1600 | - |
| 31. Aug. 2022 | 5,1400 | 5,1400 | 5,1400 | 5,1400 | 5,1400 | - |
| 30. Aug. 2022 | 5,1800 | 5,1800 | 5,1800 | 5,1800 | 5,1800 | - |
| 29. Aug. 2022 | 5,4000 | 5,4000 | 5,4000 | 5,4000 | 5,4000 | - |
| 26. Aug. 2022 | 5,3800 | 5,3800 | 5,3800 | 5,3800 | 5,3800 | - |
| 25. Aug. 2022 | 5,4000 | 5,4000 | 5,4000 | 5,4000 | 5,4000 | - |
| 24. Aug. 2022 | 5,4000 | 5,4000 | 5,4000 | 5,4000 | 5,4000 | - |
| 23. Aug. 2022 | 5,4800 | 5,4800 | 5,4800 | 5,4800 | 5,4800 | - |
| 22. Aug. 2022 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | - |
| 19. Aug. 2022 | 5,6800 | 5,6800 | 5,6800 | 5,6800 | 5,6800 | - |
| 18. Aug. 2022 | 5,6600 | 5,6600 | 5,6600 | 5,6600 | 5,6600 | - |
| 17. Aug. 2022 | 5,6800 | 5,6800 | 5,6800 | 5,6800 | 5,6800 | - |
| 16. Aug. 2022 | 5,7400 | 5,7400 | 5,7400 | 5,7400 | 5,7400 | - |
| 15. Aug. 2022 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | - |
| 12. Aug. 2022 | 5,4000 | 5,4000 | 5,4000 | 5,4000 | 5,4000 | - |
| 11. Aug. 2022 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | - |
| 10. Aug. 2022 | 5,4800 | 5,4800 | 5,4800 | 5,4800 | 5,4800 | - |
| 09. Aug. 2022 | 5,6200 | 5,6200 | 5,6200 | 5,6200 | 5,6200 | - |
| 08. Aug. 2022 | 5,6400 | 5,6400 | 5,6400 | 5,6400 | 5,6400 | - |
| 05. Aug. 2022 | 5,6800 | 5,6800 | 5,6800 | 5,6800 | 5,6800 | - |
| 04. Aug. 2022 | 5,3600 | 5,3600 | 5,3600 | 5,3600 | 5,3600 | - |
| 03. Aug. 2022 | 5,5000 | 5,6000 | 5,5000 | 5,6000 | 5,6000 | 250 |
| 02. Aug. 2022 | 5,4000 | 5,4000 | 5,4000 | 5,4000 | 5,4000 | - |
| 01. Aug. 2022 | 5,2200 | 5,2200 | 5,2200 | 5,2200 | 5,2200 | - |
| 29. Juli 2022 | 5,2200 | 5,2200 | 5,2200 | 5,2200 | 5,2200 | - |
| 28. Juli 2022 | 5,2200 | 5,2200 | 5,2200 | 5,2200 | 5,2200 | - |
| 27. Juli 2022 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | - |
| 26. Juli 2022 | 5,4000 | 5,4000 | 5,4000 | 5,4000 | 5,4000 | - |
| 25. Juli 2022 | 5,4400 | 5,4400 | 5,4400 | 5,4400 | 5,4400 | - |
| 22. Juli 2022 | 5,4400 | 5,4400 | 5,4400 | 5,4400 | 5,4400 | - |
| 21. Juli 2022 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | - |
| 20. Juli 2022 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | - |
| 19. Juli 2022 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
