Deutsche Märkte öffnen in 3 Stunden 51 Minuten
Nikkei 225
38.649,15 -454,07 (-1,16%) Dow Jones 30
39.065,26 -605,78 (-1,53%) Bitcoin EUR
62.854,26 -1.378,41 (-2,15%) CMC Crypto 200
1.471,72 -30,95 (-2,06%) Nasdaq Compositive
16.736,03 -65,51 (-0,39%) S&P 500
5.267,84 -39,17 (-0,74%)
Sport Lisboa e Benfica - Futebol, SAD (M0W.F)
Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Börsenschluss: 08:05AM CEST
Zeitraum:
24. Mai 2023 - 24. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 23. Mai 2024 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 20 |
| 22. Mai 2024 | 3,0300 | 3,0300 | 3,0300 | 3,0300 | 3,0300 | - |
| 21. Mai 2024 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | - |
| 20. Mai 2024 | 3,0100 | 3,0100 | 3,0100 | 3,0100 | 3,0100 | - |
| 17. Mai 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 16. Mai 2024 | 2,9300 | 2,9300 | 2,9300 | 2,9300 | 2,9300 | - |
| 15. Mai 2024 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | - |
| 14. Mai 2024 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | - |
| 13. Mai 2024 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | - |
| 10. Mai 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | - |
| 09. Mai 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | - |
| 08. Mai 2024 | 2,9300 | 2,9300 | 2,9300 | 2,9300 | 2,9300 | - |
| 07. Mai 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | - |
| 06. Mai 2024 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | - |
| 03. Mai 2024 | 2,8100 | 2,8100 | 2,8100 | 2,8100 | 2,8100 | - |
| 02. Mai 2024 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | - |
| 30. Apr. 2024 | 2,7900 | 2,7900 | 2,7900 | 2,7900 | 2,7900 | - |
| 29. Apr. 2024 | 2,8100 | 2,8100 | 2,8100 | 2,8100 | 2,8100 | - |
| 26. Apr. 2024 | 2,8300 | 2,8300 | 2,8300 | 2,8300 | 2,8300 | - |
| 25. Apr. 2024 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | - |
| 24. Apr. 2024 | 2,7700 | 2,7700 | 2,7700 | 2,7700 | 2,7700 | - |
| 23. Apr. 2024 | 2,8100 | 2,8100 | 2,8100 | 2,8100 | 2,8100 | - |
| 22. Apr. 2024 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | - |
| 19. Apr. 2024 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | - |
| 18. Apr. 2024 | 2,8300 | 2,8300 | 2,8300 | 2,8300 | 2,8300 | - |
| 17. Apr. 2024 | 2,7900 | 2,7900 | 2,7900 | 2,7900 | 2,7900 | - |
| 16. Apr. 2024 | 2,7700 | 2,7700 | 2,7700 | 2,7700 | 2,7700 | - |
| 15. Apr. 2024 | 2,7600 | 2,9000 | 2,7600 | 2,9000 | 2,9000 | 20 |
| 12. Apr. 2024 | 2,7700 | 2,7700 | 2,7700 | 2,7700 | 2,7700 | - |
| 11. Apr. 2024 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | - |
| 10. Apr. 2024 | 2,7700 | 2,7700 | 2,7700 | 2,7700 | 2,7700 | - |
| 09. Apr. 2024 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | - |
| 08. Apr. 2024 | 2,7700 | 2,7700 | 2,7700 | 2,7700 | 2,7700 | - |
| 05. Apr. 2024 | 2,7700 | 2,7700 | 2,7700 | 2,7700 | 2,7700 | - |
| 04. Apr. 2024 | 2,7900 | 2,8900 | 2,7900 | 2,8900 | 2,8900 | 764 |
| 03. Apr. 2024 | 2,8900 | 2,8900 | 2,8900 | 2,8900 | 2,8900 | - |
| 02. Apr. 2024 | 2,6800 | 2,6800 | 2,6800 | 2,6800 | 2,6800 | - |
| 28. März 2024 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | - |
| 27. März 2024 | 2,7200 | 2,7200 | 2,7200 | 2,7200 | 2,7200 | - |
| 26. März 2024 | 2,7200 | 2,7200 | 2,7200 | 2,7200 | 2,7200 | - |
| 25. März 2024 | 2,7200 | 2,7200 | 2,7200 | 2,7200 | 2,7200 | - |
| 22. März 2024 | 2,7300 | 2,7300 | 2,7300 | 2,7300 | 2,7300 | - |
| 21. März 2024 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | - |
| 20. März 2024 | 2,7300 | 2,7300 | 2,7300 | 2,7300 | 2,7300 | - |
| 19. März 2024 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | - |
| 18. März 2024 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | - |
| 15. März 2024 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | - |
| 14. März 2024 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | - |
| 13. März 2024 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | - |
| 12. März 2024 | 2,7700 | 2,7700 | 2,7700 | 2,7700 | 2,7700 | - |
| 11. März 2024 | 2,7700 | 2,7700 | 2,7700 | 2,7700 | 2,7700 | - |
| 08. März 2024 | 2,7500 | 2,9100 | 2,7500 | 2,9100 | 2,9100 | 44 |
| 07. März 2024 | 2,7700 | 2,7700 | 2,7700 | 2,7700 | 2,7700 | - |
| 06. März 2024 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | - |
| 05. März 2024 | 2,7500 | 2,8900 | 2,7500 | 2,8900 | 2,8900 | 8 |
| 04. März 2024 | 2,7800 | 2,8900 | 2,7800 | 2,8900 | 2,8900 | 322 |
| 01. März 2024 | 2,7300 | 2,7300 | 2,7300 | 2,7300 | 2,7300 | - |
| 29. Feb. 2024 | 2,8100 | 2,8400 | 2,8100 | 2,8400 | 2,8400 | 277 |
| 28. Feb. 2024 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | - |
| 27. Feb. 2024 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | - |
| 26. Feb. 2024 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | - |
| 23. Feb. 2024 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | - |
| 22. Feb. 2024 | 2,7900 | 2,7900 | 2,7900 | 2,7900 | 2,7900 | - |
| 21. Feb. 2024 | 2,7900 | 2,7900 | 2,7900 | 2,7900 | 2,7900 | - |
| 20. Feb. 2024 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | - |
| 19. Feb. 2024 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | - |
| 16. Feb. 2024 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | - |
| 15. Feb. 2024 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | - |
| 14. Feb. 2024 | 2,8100 | 2,8100 | 2,8100 | 2,8100 | 2,8100 | - |
| 13. Feb. 2024 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | - |
| 12. Feb. 2024 | 2,8300 | 2,8300 | 2,8300 | 2,8300 | 2,8300 | - |
| 09. Feb. 2024 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | - |
| 08. Feb. 2024 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | - |
| 07. Feb. 2024 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | - |
| 06. Feb. 2024 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | - |
| 05. Feb. 2024 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | - |
| 02. Feb. 2024 | 2,8700 | 2,8700 | 2,8700 | 2,8700 | 2,8700 | - |
| 01. Feb. 2024 | 2,9000 | 3,0100 | 2,9000 | 3,0100 | 3,0100 | 100 |
| 31. Jan. 2024 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | - |
| 30. Jan. 2024 | 2,8600 | 2,9300 | 2,8600 | 2,9300 | 2,9300 | 100 |
| 29. Jan. 2024 | 2,8700 | 2,9900 | 2,8700 | 2,9900 | 2,9900 | 100 |
| 26. Jan. 2024 | 2,8700 | 2,8700 | 2,8700 | 2,8700 | 2,8700 | - |
| 25. Jan. 2024 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 90 |
| 24. Jan. 2024 | 2,8700 | 2,8700 | 2,8700 | 2,8700 | 2,8700 | - |
| 23. Jan. 2024 | 2,8800 | 3,0100 | 2,8800 | 3,0100 | 3,0100 | 126 |
| 22. Jan. 2024 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | - |
| 19. Jan. 2024 | 2,9300 | 2,9300 | 2,9300 | 2,9300 | 2,9300 | - |
| 18. Jan. 2024 | 2,9100 | 2,9100 | 2,9100 | 2,9100 | 2,9100 | - |
| 17. Jan. 2024 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | - |
| 16. Jan. 2024 | 2,9700 | 2,9700 | 2,9700 | 2,9700 | 2,9700 | - |
| 15. Jan. 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | - |
| 12. Jan. 2024 | 2,9500 | 3,1000 | 2,9500 | 3,1000 | 3,1000 | 52 |
| 11. Jan. 2024 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | - |
| 10. Jan. 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | - |
| 09. Jan. 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | - |
| 08. Jan. 2024 | 2,8300 | 2,8300 | 2,8300 | 2,8300 | 2,8300 | - |
| 05. Jan. 2024 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | - |
| 04. Jan. 2024 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | - |
| 03. Jan. 2024 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | - |
| 02. Jan. 2024 | 2,8300 | 2,8300 | 2,8300 | 2,8300 | 2,8300 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
