Deutsche Märkte geschlossen
Nikkei 225
38.460,08 +907,92 (+2,42%) Dow Jones 30
38.460,92 -42,77 (-0,11%) Bitcoin EUR
59.790,15 -2.160,76 (-3,49%) CMC Crypto 200
1.378,60 -45,50 (-3,19%) Nasdaq Compositive
15.712,75 +16,11 (+0,10%) S&P 500
5.071,63 +1,08 (+0,02%)
MHP SE (MPQ.F)
Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Börsenschluss: 09:07AM CEST
Zeitraum:
24. Apr. 2023 - 24. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 23. Apr. 2024 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | - |
| 22. Apr. 2024 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 258 |
| 19. Apr. 2024 | 3,1000 | 3,2800 | 3,1000 | 3,2800 | 3,2800 | 88 |
| 18. Apr. 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | - |
| 17. Apr. 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | - |
| 16. Apr. 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | - |
| 15. Apr. 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | - |
| 12. Apr. 2024 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | - |
| 11. Apr. 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 10. Apr. 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 09. Apr. 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 08. Apr. 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 05. Apr. 2024 | 3,2000 | 3,2200 | 3,0000 | 3,0000 | 3,0000 | 1.400 |
| 04. Apr. 2024 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | 310 |
| 03. Apr. 2024 | 3,0000 | 3,2200 | 3,0000 | 3,2200 | 3,2200 | 150 |
| 02. Apr. 2024 | 3,0000 | 3,0200 | 3,0000 | 3,0200 | 3,0200 | 50 |
| 28. März 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | - |
| 27. März 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | - |
| 26. März 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | - |
| 25. März 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | - |
| 22. März 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | - |
| 21. März 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | - |
| 20. März 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | - |
| 19. März 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | - |
| 18. März 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | - |
| 15. März 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | - |
| 14. März 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | - |
| 13. März 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | - |
| 12. März 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | - |
| 11. März 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | - |
| 08. März 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | - |
| 07. März 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | - |
| 06. März 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 557 |
| 05. März 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | - |
| 04. März 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | - |
| 01. März 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 29. Feb. 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 28. Feb. 2024 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | - |
| 27. Feb. 2024 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | - |
| 26. Feb. 2024 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | - |
| 23. Feb. 2024 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 550 |
| 22. Feb. 2024 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | - |
| 21. Feb. 2024 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | - |
| 20. Feb. 2024 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | - |
| 19. Feb. 2024 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | - |
| 16. Feb. 2024 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | 400 |
| 15. Feb. 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | - |
| 14. Feb. 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | - |
| 13. Feb. 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | - |
| 12. Feb. 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | - |
| 09. Feb. 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | - |
| 08. Feb. 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | - |
| 07. Feb. 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | - |
| 06. Feb. 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | - |
| 05. Feb. 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 50 |
| 02. Feb. 2024 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | - |
| 01. Feb. 2024 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | - |
| 31. Jan. 2024 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | - |
| 30. Jan. 2024 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | 71 |
| 29. Jan. 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
| 26. Jan. 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
| 25. Jan. 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
| 24. Jan. 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
| 23. Jan. 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
| 22. Jan. 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
| 19. Jan. 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
| 18. Jan. 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
| 17. Jan. 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
| 16. Jan. 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
| 15. Jan. 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
| 12. Jan. 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
| 11. Jan. 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
| 10. Jan. 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
| 09. Jan. 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
| 08. Jan. 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
| 05. Jan. 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
| 04. Jan. 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
| 03. Jan. 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
| 02. Jan. 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
| 29. Dez. 2023 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
| 28. Dez. 2023 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
| 27. Dez. 2023 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 300 |
| 22. Dez. 2023 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | - |
| 21. Dez. 2023 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | - |
| 20. Dez. 2023 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | - |
| 19. Dez. 2023 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | - |
| 18. Dez. 2023 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | - |
| 15. Dez. 2023 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | - |
| 14. Dez. 2023 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | - |
| 13. Dez. 2023 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | - |
| 12. Dez. 2023 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | - |
| 11. Dez. 2023 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | - |
| 08. Dez. 2023 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | - |
| 07. Dez. 2023 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | - |
| 06. Dez. 2023 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | - |
| 05. Dez. 2023 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | - |
| 04. Dez. 2023 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | - |
| 01. Dez. 2023 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | - |
| 30. Nov. 2023 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | - |
| 29. Nov. 2023 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
