Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,08 (+0,32%) Gold
2.366,90 +26,60 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
57.180,80 +335,17 (+0,59%)
Micro GBP/USD Futures,Jun-2024 (M6B=F)
CME - CME Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Ab 04:59PM EDT. Markt geöffnet.
Zeitraum:
12. Mai 2023 - 12. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 10. Mai 2024 | 1,2527 | 1,2544 | 1,2505 | 1,2528 | 1,2528 | 3.765 |
| 09. Mai 2024 | 1,2500 | 1,2529 | 1,2448 | 1,2526 | 1,2526 | 7.225 |
| 08. Mai 2024 | 1,2530 | 1,2530 | 1,2471 | 1,2498 | 1,2498 | 4.821 |
| 07. Mai 2024 | 1,2566 | 1,2572 | 1,2504 | 1,2510 | 1,2510 | 4.549 |
| 06. Mai 2024 | 1,2552 | 1,2596 | 1,2542 | 1,2572 | 1,2572 | 3.152 |
| 03. Mai 2024 | 1,2539 | 1,2644 | 1,2532 | 1,2554 | 1,2554 | 6.004 |
| 02. Mai 2024 | 1,2530 | 1,2547 | 1,2476 | 1,2542 | 1,2542 | 4.561 |
| 01. Mai 2024 | 1,2497 | 1,2556 | 1,2470 | 1,2549 | 1,2549 | 5.520 |
| 30. Apr. 2024 | 1,2565 | 1,2567 | 1,2493 | 1,2507 | 1,2507 | 4.935 |
| 29. Apr. 2024 | 1,2500 | 1,2573 | 1,2499 | 1,2567 | 1,2567 | 4.494 |
| 26. Apr. 2024 | 1,2516 | 1,2545 | 1,2453 | 1,2505 | 1,2505 | 4.449 |
| 25. Apr. 2024 | 1,2463 | 1,2543 | 1,2459 | 1,2513 | 1,2513 | 5.959 |
| 24. Apr. 2024 | 1,2462 | 1,2474 | 1,2426 | 1,2457 | 1,2457 | 3.660 |
| 23. Apr. 2024 | 1,2353 | 1,2462 | 1,2335 | 1,2453 | 1,2453 | 6.320 |
| 22. Apr. 2024 | 1,2373 | 1,2395 | 1,2303 | 1,2363 | 1,2363 | 4.618 |
| 19. Apr. 2024 | 1,2439 | 1,2471 | 1,2370 | 1,2372 | 1,2372 | 6.543 |
| 18. Apr. 2024 | 1,2460 | 1,2487 | 1,2437 | 1,2439 | 1,2439 | 3.248 |
| 17. Apr. 2024 | 1,2432 | 1,2485 | 1,2422 | 1,2456 | 1,2456 | 5.202 |
| 16. Apr. 2024 | 1,2456 | 1,2476 | 1,2410 | 1,2443 | 1,2443 | 5.385 |
| 15. Apr. 2024 | 1,2445 | 1,2502 | 1,2440 | 1,2447 | 1,2447 | 5.683 |
| 12. Apr. 2024 | 1,2549 | 1,2563 | 1,2432 | 1,2449 | 1,2449 | 5.860 |
| 11. Apr. 2024 | 1,2542 | 1,2583 | 1,2506 | 1,2557 | 1,2557 | 6.586 |
| 10. Apr. 2024 | 1,2684 | 1,2714 | 1,2525 | 1,2531 | 1,2531 | 8.165 |
| 09. Apr. 2024 | 1,2660 | 1,2715 | 1,2654 | 1,2676 | 1,2676 | 4.085 |
| 08. Apr. 2024 | 1,2642 | 1,2669 | 1,2619 | 1,2663 | 1,2663 | 4.704 |
| 05. Apr. 2024 | 1,2648 | 1,2658 | 1,2579 | 1,2639 | 1,2639 | 4.949 |
| 04. Apr. 2024 | 1,2656 | 1,2688 | 1,2640 | 1,2655 | 1,2655 | 4.360 |
| 03. Apr. 2024 | 1,2584 | 1,2661 | 1,2567 | 1,2659 | 1,2659 | 4.632 |
| 02. Apr. 2024 | 1,2556 | 1,2583 | 1,2545 | 1,2574 | 1,2574 | 4.227 |
| 01. Apr. 2024 | 1,2627 | 1,2648 | 1,2544 | 1,2546 | 1,2546 | 2.685 |
| 28. März 2024 | 1,2645 | 1,2659 | 1,2590 | 1,2627 | 1,2627 | 3.488 |
| 27. März 2024 | 1,2635 | 1,2646 | 1,2610 | 1,2637 | 1,2637 | 2.860 |
| 26. März 2024 | 1,2643 | 1,2673 | 1,2628 | 1,2632 | 1,2632 | 3.514 |
| 25. März 2024 | 1,2616 | 1,2658 | 1,2597 | 1,2643 | 1,2643 | 3.384 |
| 22. März 2024 | 1,2662 | 1,2680 | 1,2581 | 1,2596 | 1,2596 | 4.270 |
| 21. März 2024 | 1,2791 | 1,2810 | 1,2656 | 1,2663 | 1,2663 | 6.047 |
| 20. März 2024 | 1,2724 | 1,2794 | 1,2690 | 1,2786 | 1,2786 | 4.102 |
| 19. März 2024 | 1,2736 | 1,2739 | 1,2674 | 1,2729 | 1,2729 | 3.470 |
| 18. März 2024 | 1,2733 | 1,2749 | 1,2725 | 1,2736 | 1,2736 | 2.291 |
| 15. März 2024 | 1,2753 | 1,2778 | 1,2720 | 1,2738 | 1,2738 | 975 |
| 14. März 2024 | 1,2801 | 1,2823 | 1,2731 | 1,2750 | 1,2750 | 3.866 |
| 13. März 2024 | 1,2795 | 1,2811 | 1,2775 | 1,2795 | 1,2795 | 4.097 |
| 12. März 2024 | 1,2813 | 1,2824 | 1,2747 | 1,2792 | 1,2792 | 4.936 |
| 11. März 2024 | 1,2857 | 1,2863 | 1,2795 | 1,2807 | 1,2807 | 2.976 |
| 08. März 2024 | 1,2810 | 1,2893 | 1,2802 | 1,2858 | 1,2858 | 3.449 |
| 07. März 2024 | 1,2733 | 1,2812 | 1,2723 | 1,2807 | 1,2807 | 3.222 |
| 06. März 2024 | 1,2706 | 1,2763 | 1,2692 | 1,2742 | 1,2742 | 3.207 |
| 05. März 2024 | 1,2691 | 1,2749 | 1,2672 | 1,2703 | 1,2703 | 3.195 |
| 04. März 2024 | 1,2660 | 1,2708 | 1,2651 | 1,2692 | 1,2692 | 2.748 |
| 01. März 2024 | 1,2622 | 1,2665 | 1,2599 | 1,2664 | 1,2664 | 3.095 |
| 29. Feb. 2024 | 1,2661 | 1,2684 | 1,2614 | 1,2614 | 1,2614 | 3.696 |
| 28. Feb. 2024 | 1,2692 | 1,2692 | 1,2624 | 1,2655 | 1,2655 | 3.512 |
| 27. Feb. 2024 | 1,2688 | 1,2698 | 1,2662 | 1,2682 | 1,2682 | 2.770 |
| 26. Feb. 2024 | 1,2662 | 1,2701 | 1,2659 | 1,2680 | 1,2680 | 2.486 |
| 23. Feb. 2024 | 1,2662 | 1,2702 | 1,2651 | 1,2677 | 1,2677 | 2.802 |
| 22. Feb. 2024 | 1,2640 | 1,2713 | 1,2613 | 1,2662 | 1,2662 | 4.532 |
| 21. Feb. 2024 | 1,2628 | 1,2645 | 1,2604 | 1,2633 | 1,2633 | 3.593 |
| 20. Feb. 2024 | 1,2611 | 1,2670 | 1,2581 | 1,2621 | 1,2621 | 6.312 |
| 16. Feb. 2024 | 1,2601 | 1,2626 | 1,2553 | 1,2609 | 1,2609 | 4.525 |
| 15. Feb. 2024 | 1,2569 | 1,2606 | 1,2542 | 1,2598 | 1,2598 | 4.120 |
| 14. Feb. 2024 | 1,2601 | 1,2614 | 1,2537 | 1,2563 | 1,2563 | 4.243 |
| 13. Feb. 2024 | 1,2630 | 1,2699 | 1,2575 | 1,2576 | 1,2576 | 4.456 |
| 12. Feb. 2024 | 1,2637 | 1,2657 | 1,2609 | 1,2627 | 1,2627 | 2.469 |
| 09. Feb. 2024 | 1,2622 | 1,2645 | 1,2602 | 1,2631 | 1,2631 | 2.928 |
| 08. Feb. 2024 | 1,2632 | 1,2641 | 1,2575 | 1,2619 | 1,2619 | 3.390 |
| 07. Feb. 2024 | 1,2598 | 1,2646 | 1,2598 | 1,2632 | 1,2632 | 3.268 |
| 06. Feb. 2024 | 1,2540 | 1,2606 | 1,2536 | 1,2597 | 1,2597 | 3.852 |
| 05. Feb. 2024 | 1,2637 | 1,2639 | 1,2522 | 1,2537 | 1,2537 | 5.191 |
| 02. Feb. 2024 | 1,2752 | 1,2776 | 1,2618 | 1,2642 | 1,2642 | 4.926 |
| 01. Feb. 2024 | 1,2692 | 1,2759 | 1,2629 | 1,2751 | 1,2751 | 4.450 |
| 31. Jan. 2024 | 1,2707 | 1,2754 | 1,2663 | 1,2715 | 1,2715 | 5.232 |
| 30. Jan. 2024 | 1,2712 | 1,2724 | 1,2643 | 1,2700 | 1,2700 | 3.786 |
| 29. Jan. 2024 | 1,2703 | 1,2722 | 1,2666 | 1,2696 | 1,2696 | 3.434 |
| 26. Jan. 2024 | 1,2711 | 1,2762 | 1,2680 | 1,2708 | 1,2708 | 3.965 |
| 25. Jan. 2024 | 1,2726 | 1,2746 | 1,2679 | 1,2704 | 1,2704 | 3.419 |
| 24. Jan. 2024 | 1,2691 | 1,2780 | 1,2690 | 1,2729 | 1,2729 | 4.292 |
| 23. Jan. 2024 | 1,2712 | 1,2752 | 1,2654 | 1,2684 | 1,2684 | 3.747 |
| 22. Jan. 2024 | 1,2698 | 1,2738 | 1,2691 | 1,2709 | 1,2709 | 2.567 |
| 19. Jan. 2024 | 1,2712 | 1,2720 | 1,2666 | 1,2702 | 1,2702 | 3.515 |
| 18. Jan. 2024 | 1,2676 | 1,2713 | 1,2653 | 1,2691 | 1,2691 | 4.407 |
| 17. Jan. 2024 | 1,2641 | 1,2700 | 1,2601 | 1,2683 | 1,2683 | 5.194 |
| 16. Jan. 2024 | 1,2748 | 1,2770 | 1,2624 | 1,2637 | 1,2637 | 8.445 |
| 12. Jan. 2024 | 1,2769 | 1,2791 | 1,2725 | 1,2753 | 1,2753 | 5.926 |
| 11. Jan. 2024 | 1,2742 | 1,2797 | 1,2695 | 1,2768 | 1,2768 | 8.784 |
| 10. Jan. 2024 | 1,2710 | 1,2749 | 1,2692 | 1,2748 | 1,2748 | 3.228 |
| 09. Jan. 2024 | 1,2772 | 1,2772 | 1,2695 | 1,2704 | 1,2704 | 2.671 |
| 08. Jan. 2024 | 1,2725 | 1,2772 | 1,2679 | 1,2765 | 1,2765 | 3.025 |
| 05. Jan. 2024 | 1,2693 | 1,2778 | 1,2610 | 1,2728 | 1,2728 | 4.370 |
| 04. Jan. 2024 | 1,2675 | 1,2733 | 1,2663 | 1,2689 | 1,2689 | 4.019 |
| 03. Jan. 2024 | 1,2621 | 1,2681 | 1,2621 | 1,2670 | 1,2670 | 4.276 |
| 02. Jan. 2024 | 1,2733 | 1,2765 | 1,2616 | 1,2626 | 1,2626 | 4.852 |
| 29. Dez. 2023 | 1,2740 | 1,2777 | 1,2705 | 1,2751 | 1,2751 | 4.043 |
| 28. Dez. 2023 | 1,2808 | 1,2836 | 1,2717 | 1,2732 | 1,2732 | 4.276 |
| 27. Dez. 2023 | 1,2766 | 1,2808 | 1,2706 | 1,2800 | 1,2800 | 3.034 |
| 26. Dez. 2023 | 1,2691 | 1,2736 | 1,2691 | 1,2730 | 1,2730 | 1.354 |
| 22. Dez. 2023 | 1,2693 | 1,2750 | 1,2686 | 1,2709 | 1,2709 | 3.334 |
| 21. Dez. 2023 | 1,2650 | 1,2703 | 1,2619 | 1,2691 | 1,2691 | 4.264 |
| 20. Dez. 2023 | 1,2737 | 1,2739 | 1,2631 | 1,2648 | 1,2648 | 4.347 |
| 19. Dez. 2023 | 1,2656 | 1,2767 | 1,2652 | 1,2729 | 1,2729 | 3.690 |
| 18. Dez. 2023 | 1,2702 | 1,2702 | 1,2640 | 1,2649 | 1,2649 | 2.872 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
