Deutsche Märkte öffnen in 2 Stunden 56 Minuten
Nikkei 225
27.373,11 -60,29 (-0,22%) Dow Jones 30
33.717,09 -260,99 (-0,77%) BTC-EUR
21.092,21 -932,54 (-4,23%) CMC Crypto 200
519,08 -18,79 (-3,49%) Nasdaq Compositive
11.393,81 -227,90 (-1,96%) S&P 500
4.017,77 -52,79 (-1,30%)
MPC CONTAINER SHIPS NK 1 (MP2.BE)
Berlin - Berlin Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Börsenschluss: 09:34PM CET
Zeitraum:
31. Jan. 2022 - 31. Jan. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 31. Jan. 2023 | - | - | - | - | - | - |
| 30. Jan. 2023 | 1,4075 | 1,4140 | 1,3830 | 1,4120 | 1,4120 | - |
| 27. Jan. 2023 | 1,3860 | 1,4230 | 1,3750 | 1,4230 | 1,4230 | - |
| 26. Jan. 2023 | 1,4215 | 1,4215 | 1,3865 | 1,3895 | 1,3895 | - |
| 25. Jan. 2023 | 1,4800 | 1,4800 | 1,4025 | 1,4500 | 1,4500 | - |
| 24. Jan. 2023 | 1,4715 | 1,4795 | 1,4525 | 1,4795 | 1,4795 | - |
| 23. Jan. 2023 | 1,4850 | 1,4850 | 1,4520 | 1,4700 | 1,4700 | - |
| 20. Jan. 2023 | 1,4540 | 1,4780 | 1,4305 | 1,4780 | 1,4780 | - |
| 19. Jan. 2023 | 1,4525 | 1,4525 | 1,4265 | 1,4475 | 1,4475 | - |
| 18. Jan. 2023 | 1,4630 | 1,4750 | 1,4440 | 1,4550 | 1,4550 | - |
| 17. Jan. 2023 | 1,4325 | 1,4720 | 1,4255 | 1,4615 | 1,4615 | - |
| 16. Jan. 2023 | 1,4000 | 1,4360 | 1,4000 | 1,4330 | 1,4330 | 1.000 |
| 13. Jan. 2023 | 1,4070 | 1,4300 | 1,4070 | 1,4300 | 1,4300 | - |
| 12. Jan. 2023 | 1,4470 | 1,4470 | 1,3870 | 1,4105 | 1,4105 | - |
| 11. Jan. 2023 | 1,4625 | 1,4625 | 1,4250 | 1,4530 | 1,4530 | - |
| 10. Jan. 2023 | 1,4575 | 1,4695 | 1,4400 | 1,4550 | 1,4550 | - |
| 09. Jan. 2023 | 1,4880 | 1,4880 | 1,4475 | 1,4575 | 1,4575 | - |
| 06. Jan. 2023 | 1,4680 | 1,4755 | 1,4230 | 1,4755 | 1,4755 | - |
| 05. Jan. 2023 | 1,4770 | 1,4860 | 1,4350 | 1,4570 | 1,4570 | - |
| 04. Jan. 2023 | 1,5610 | 1,5610 | 1,4845 | 1,4845 | 1,4845 | - |
| 03. Jan. 2023 | 1,5790 | 1,6075 | 1,5600 | 1,5620 | 1,5620 | - |
| 02. Jan. 2023 | 1,5750 | 1,6160 | 1,5610 | 1,5880 | 1,5880 | - |
| 30. Dez. 2022 | 1,5615 | 1,5740 | 1,5615 | 1,5700 | 1,5700 | - |
| 29. Dez. 2022 | 1,5960 | 1,5960 | 1,5440 | 1,5685 | 1,5685 | 13.507 |
| 28. Dez. 2022 | 1,6320 | 1,6320 | 1,5550 | 1,5960 | 1,5960 | - |
| 27. Dez. 2022 | 1,6470 | 1,6580 | 1,6250 | 1,6325 | 1,6325 | - |
| 23. Dez. 2022 | 1,6325 | 1,6500 | 1,6050 | 1,6500 | 1,6500 | - |
| 22. Dez. 2022 | 1,6185 | 1,6535 | 1,6075 | 1,6245 | 1,6245 | - |
| 21. Dez. 2022 | 1,6490 | 1,6490 | 1,5940 | 1,6150 | 1,6150 | - |
| 20. Dez. 2022 | 1,6550 | 1,6550 | 1,5325 | 1,6420 | 1,6420 | - |
| 19. Dez. 2022 | 1,7915 | 1,7915 | 1,7460 | 1,7600 | 1,7600 | - |
| 16. Dez. 2022 | 1,7815 | 1,7905 | 1,7335 | 1,7875 | 1,7875 | - |
| 15. Dez. 2022 | 1,7940 | 1,7995 | 1,7060 | 1,7760 | 1,7760 | - |
| 14. Dez. 2022 | 1,8050 | 1,8200 | 1,7370 | 1,7625 | 1,7625 | - |
| 13. Dez. 2022 | 1,7470 | 1,8265 | 1,7470 | 1,7960 | 1,7960 | - |
| 12. Dez. 2022 | 1,7565 | 1,7710 | 1,7380 | 1,7475 | 1,7475 | - |
| 09. Dez. 2022 | 1,7465 | 1,7685 | 1,7275 | 1,7460 | 1,7460 | 350 |
| 08. Dez. 2022 | 1,7245 | 1,7640 | 1,7075 | 1,7410 | 1,7410 | - |
| 07. Dez. 2022 | 1,7495 | 1,7495 | 1,7115 | 1,7270 | 1,7270 | - |
| 06. Dez. 2022 | 1,7905 | 1,7905 | 1,7405 | 1,7450 | 1,7450 | - |
| 05. Dez. 2022 | 1,7820 | 1,7965 | 1,7635 | 1,7870 | 1,7870 | - |
| 02. Dez. 2022 | 1,7960 | 1,8110 | 1,7525 | 1,8110 | 1,8110 | - |
| 01. Dez. 2022 | 1,8260 | 1,8260 | 1,7865 | 1,7870 | 1,7870 | - |
| 30. Nov. 2022 | 1,7745 | 1,8085 | 1,7745 | 1,7980 | 1,7980 | - |
| 29. Nov. 2022 | 1,7405 | 1,7990 | 1,7370 | 1,7740 | 1,7740 | - |
| 28. Nov. 2022 | 1,7730 | 1,7730 | 1,7320 | 1,7320 | 1,7320 | - |
| 25. Nov. 2022 | 1,7735 | 1,7930 | 1,7655 | 1,7830 | 1,7830 | - |
| 24. Nov. 2022 | 1,7555 | 1,7845 | 1,7230 | 1,7745 | 1,7745 | - |
| 23. Nov. 2022 | 1,7120 | 1,7970 | 1,7120 | 1,7775 | 1,7775 | - |
| 22. Nov. 2022 | 1,6530 | 1,7420 | 1,6530 | 1,7345 | 1,7345 | - |
| 21. Nov. 2022 | 1,6585 | 1,6985 | 1,6510 | 1,6545 | 1,6545 | - |
| 18. Nov. 2022 | 1,6270 | 1,6485 | 1,5730 | 1,6480 | 1,6480 | - |
| 17. Nov. 2022 | 1,6200 | 1,6260 | 1,5695 | 1,6230 | 1,6230 | - |
| 16. Nov. 2022 | 1,5935 | 1,6180 | 1,5645 | 1,5850 | 1,5850 | - |
| 15. Nov. 2022 | 1,6430 | 1,6430 | 1,5615 | 1,5900 | 1,5900 | - |
| 14. Nov. 2022 | 1,6300 | 1,6385 | 1,6080 | 1,6345 | 1,6345 | - |
| 11. Nov. 2022 | 1,6440 | 1,6440 | 1,5915 | 1,6330 | 1,6330 | - |
| 10. Nov. 2022 | 1,6160 | 1,6300 | 1,5640 | 1,6300 | 1,6300 | - |
| 09. Nov. 2022 | 1,6350 | 1,6500 | 1,6030 | 1,6100 | 1,6100 | - |
| 08. Nov. 2022 | 1,6310 | 1,6435 | 1,6235 | 1,6425 | 1,6425 | - |
| 07. Nov. 2022 | 1,6210 | 1,6560 | 1,5950 | 1,6390 | 1,6390 | - |
| 04. Nov. 2022 | 1,5900 | 1,6290 | 1,5785 | 1,6290 | 1,6290 | - |
| 03. Nov. 2022 | 1,6095 | 1,6095 | 1,5585 | 1,5770 | 1,5770 | - |
| 02. Nov. 2022 | 1,6630 | 1,6885 | 1,6185 | 1,6245 | 1,6245 | - |
| 01. Nov. 2022 | 1,6210 | 1,6585 | 1,6070 | 1,6545 | 1,6545 | 5.000 |
| 31. Okt. 2022 | 1,6055 | 1,6075 | 1,5760 | 1,6045 | 1,6045 | - |
| 28. Okt. 2022 | 1,6015 | 1,6080 | 1,5635 | 1,5975 | 1,5975 | 750 |
| 27. Okt. 2022 | 1,6570 | 1,6570 | 1,5905 | 1,6145 | 1,6145 | - |
| 26. Okt. 2022 | 1,6645 | 1,6645 | 1,6365 | 1,6520 | 1,6520 | - |
| 25. Okt. 2022 | 1,6615 | 1,6715 | 1,6040 | 1,6710 | 1,6710 | - |
| 24. Okt. 2022 | 1,6660 | 1,6855 | 1,6495 | 1,6605 | 1,6605 | - |
| 21. Okt. 2022 | 1,7185 | 1,7185 | 1,6440 | 1,6720 | 1,6720 | - |
| 20. Okt. 2022 | 1,7905 | 1,7905 | 1,7115 | 1,7270 | 1,7270 | - |
| 19. Okt. 2022 | 1,9060 | 1,9090 | 1,7450 | 1,7550 | 1,7550 | - |
| 18. Okt. 2022 | 1,8975 | 1,9375 | 1,8800 | 1,9005 | 1,9005 | - |
| 17. Okt. 2022 | 1,8320 | 1,9010 | 1,8320 | 1,8785 | 1,8785 | - |
| 14. Okt. 2022 | 1,8560 | 1,8690 | 1,8215 | 1,8215 | 1,8215 | - |
| 13. Okt. 2022 | 1,7395 | 1,8470 | 1,7395 | 1,8470 | 1,8470 | - |
| 12. Okt. 2022 | 1,7020 | 1,7475 | 1,7020 | 1,7425 | 1,7425 | - |
| 11. Okt. 2022 | 1,7795 | 1,7795 | 1,7005 | 1,7070 | 1,7070 | - |
| 10. Okt. 2022 | 1,7770 | 1,8115 | 1,7300 | 1,7920 | 1,7920 | - |
| 07. Okt. 2022 | 1,7905 | 1,7905 | 1,7490 | 1,7490 | 1,7490 | - |
| 06. Okt. 2022 | 1,8195 | 1,8195 | 1,7630 | 1,7900 | 1,7900 | 1.000 |
| 05. Okt. 2022 | 1,8220 | 1,8220 | 1,7505 | 1,8130 | 1,8130 | - |
| 04. Okt. 2022 | 1,7965 | 1,8315 | 1,7965 | 1,8240 | 1,8240 | - |
| 03. Okt. 2022 | 1,7198 | 1,7892 | 1,7178 | 1,7756 | 1,7756 | - |
| 30. Sept. 2022 | 1,7405 | 1,7430 | 1,6985 | 1,7110 | 1,7110 | - |
| 29. Sept. 2022 | 1,8000 | 1,8000 | 1,7265 | 1,7410 | 1,7410 | - |
| 28. Sept. 2022 | 1,7690 | 1,8185 | 1,7090 | 1,8185 | 1,8185 | - |
| 27. Sept. 2022 | 1,7525 | 1,8080 | 1,7435 | 1,7760 | 1,7760 | - |
| 26. Sept. 2022 | 1,7610 | 1,7610 | 1,6820 | 1,7325 | 1,7325 | - |
| 23. Sept. 2022 | 1,8835 | 1,8835 | 1,7420 | 1,7755 | 1,7755 | - |
| 22. Sept. 2022 | 1,8450 | 1,8930 | 1,8440 | 1,8930 | 1,8930 | - |
| 21. Sept. 2022 | 1,9685 | 2,0620 | 1,9685 | 2,0370 | 2,0370 | - |
| 20. Sept. 2022 | 1,9095 | 2,0040 | 1,9095 | 1,9695 | 1,9695 | - |
| 19. Sept. 2022 | 1,9295 | 1,9295 | 1,8265 | 1,9065 | 1,9065 | - |
| 16. Sept. 2022 | 1,9855 | 1,9855 | 1,9240 | 1,9325 | 1,9325 | - |
| 15. Sept. 2022 | 2,0620 | 2,0620 | 1,9935 | 2,0030 | 2,0030 | - |
| 14. Sept. 2022 | 1,9920 | 2,0660 | 1,9920 | 2,0530 | 2,0530 | - |
| 13. Sept. 2022 | 2,0730 | 2,0730 | 1,9880 | 1,9980 | 1,9980 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
