Deutsche Märkte öffnen in 4 Stunden 1 Minuten
Nikkei 225
28.984,56 -238,21 (-0,82%) Dow Jones 30
33.980,32 -171,69 (-0,50%) BTC-EUR
23.046,13 -701,67 (-2,95%) CMC Crypto 200
558,06 -14,75 (-2,58%) Nasdaq Compositive
12.938,12 -164,43 (-1,25%) S&P 500
4.274,04 -31,16 (-0,72%)
Reach PLC (MRR.SG)
Stuttgart - Stuttgart Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Börsenschluss: 08:07AM CEST
Zeitraum:
18. Aug. 2021 - 18. Aug. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 18. Aug. 2022 | - | - | - | - | - | - |
| 17. Aug. 2022 | - | - | - | - | - | - |
| 16. Aug. 2022 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | - |
| 15. Aug. 2022 | 1,0900 | 1,0900 | 1,0900 | 1,0900 | 1,0900 | - |
| 12. Aug. 2022 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | - |
| 11. Aug. 2022 | 1,0000 | 1,0200 | 1,0000 | 1,0200 | 1,0200 | 9.627 |
| 10. Aug. 2022 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | - |
| 09. Aug. 2022 | 1,0400 | 1,0500 | 1,0400 | 1,0400 | 1,0400 | - |
| 08. Aug. 2022 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | - |
| 05. Aug. 2022 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | - |
| 04. Aug. 2022 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | - |
| 03. Aug. 2022 | 1,0900 | 1,0900 | 1,0900 | 1,0900 | 1,0900 | - |
| 02. Aug. 2022 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | - |
| 01. Aug. 2022 | 1,0900 | 1,0900 | 1,0900 | 1,0900 | 1,0900 | - |
| 29. Juli 2022 | 1,0900 | 1,0900 | 1,0900 | 1,0900 | 1,0900 | - |
| 28. Juli 2022 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | - |
| 27. Juli 2022 | 0,9950 | 1,0500 | 0,9950 | 1,0300 | 1,0300 | - |
| 26. Juli 2022 | 1,3200 | 1,3200 | 0,9750 | 0,9750 | 0,9750 | 5.000 |
| 25. Juli 2022 | 1,2700 | 1,3000 | 1,2600 | 1,3000 | 1,3000 | - |
| 22. Juli 2022 | 1,2500 | 1,2900 | 1,2500 | 1,2900 | 1,2900 | - |
| 21. Juli 2022 | 1,2100 | 1,2100 | 1,2000 | 1,2100 | 1,2100 | - |
| 20. Juli 2022 | 1,1600 | 1,2000 | 1,1600 | 1,2000 | 1,2000 | - |
| 19. Juli 2022 | 1,1300 | 1,1400 | 1,1200 | 1,1300 | 1,1300 | - |
| 18. Juli 2022 | 1,1200 | 1,1400 | 1,1200 | 1,1300 | 1,1300 | - |
| 15. Juli 2022 | 1,0900 | 1,1000 | 1,0700 | 1,1000 | 1,1000 | - |
| 14. Juli 2022 | 1,1300 | 1,1300 | 1,0900 | 1,0900 | 1,0900 | - |
| 13. Juli 2022 | 1,1600 | 1,1600 | 1,1100 | 1,1100 | 1,1100 | - |
| 12. Juli 2022 | 1,1600 | 1,1700 | 1,1600 | 1,1700 | 1,1700 | - |
| 11. Juli 2022 | 1,1900 | 1,2000 | 1,1900 | 1,1900 | 1,1900 | - |
| 08. Juli 2022 | 1,1800 | 1,2000 | 1,1700 | 1,2000 | 1,2000 | - |
| 07. Juli 2022 | 1,1400 | 1,1500 | 1,1200 | 1,1500 | 1,1500 | - |
| 06. Juli 2022 | 1,1100 | 1,1200 | 1,1100 | 1,1100 | 1,1100 | - |
| 05. Juli 2022 | 1,1100 | 1,1100 | 1,0900 | 1,0900 | 1,0900 | - |
| 04. Juli 2022 | 1,1300 | 1,1300 | 1,1100 | 1,1100 | 1,1100 | - |
| 01. Juli 2022 | 1,1000 | 1,1100 | 1,1000 | 1,1100 | 1,1100 | - |
| 30. Juni 2022 | 1,1700 | 1,1700 | 1,1000 | 1,1000 | 1,1000 | - |
| 29. Juni 2022 | 1,2300 | 1,2300 | 1,1800 | 1,2000 | 1,2000 | - |
| 28. Juni 2022 | 1,2600 | 1,2600 | 1,2300 | 1,2300 | 1,2300 | - |
| 27. Juni 2022 | 1,2600 | 1,2700 | 1,2300 | 1,2500 | 1,2500 | - |
| 24. Juni 2022 | 1,2100 | 1,2500 | 1,2000 | 1,2500 | 1,2500 | - |
| 23. Juni 2022 | 1,2200 | 1,2200 | 1,1900 | 1,1900 | 1,1900 | - |
| 22. Juni 2022 | 1,2300 | 1,2300 | 1,2100 | 1,2200 | 1,2200 | - |
| 21. Juni 2022 | 1,2500 | 1,2800 | 1,2300 | 1,2600 | 1,2600 | - |
| 20. Juni 2022 | 1,1300 | 1,2400 | 1,1300 | 1,2400 | 1,2400 | - |
| 17. Juni 2022 | 1,1500 | 1,2000 | 1,1500 | 1,2000 | 1,2000 | - |
| 16. Juni 2022 | 1,1900 | 1,1900 | 1,1700 | 1,1800 | 1,1800 | - |
| 15. Juni 2022 | 1,1900 | 1,2100 | 1,1900 | 1,2100 | 1,2100 | - |
| 14. Juni 2022 | 1,2000 | 1,2200 | 1,1900 | 1,1900 | 1,1900 | - |
| 13. Juni 2022 | 1,2200 | 1,2400 | 1,2100 | 1,2100 | 1,2100 | - |
| 10. Juni 2022 | 1,2800 | 1,2900 | 1,2700 | 1,2700 | 1,2700 | - |
| 09. Juni 2022 | 1,3100 | 1,3300 | 1,3100 | 1,3200 | 1,3200 | - |
| 08. Juni 2022 | 1,3400 | 1,3500 | 1,3400 | 1,3500 | 1,3500 | - |
| 07. Juni 2022 | 1,3500 | 1,3700 | 1,3300 | 1,3400 | 1,3400 | - |
| 06. Juni 2022 | 1,3700 | 1,3900 | 1,3700 | 1,3900 | 1,3900 | - |
| 03. Juni 2022 | 1,4100 | 1,4100 | 1,3700 | 1,3700 | 1,3700 | - |
| 02. Juni 2022 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | - |
| 01. Juni 2022 | 1,3700 | 1,3900 | 1,3700 | 1,3900 | 1,3900 | - |
| 31. Mai 2022 | 1,3900 | 1,4000 | 1,3800 | 1,3800 | 1,3800 | - |
| 30. Mai 2022 | 1,3700 | 1,4100 | 1,3700 | 1,4100 | 1,4100 | - |
| 27. Mai 2022 | 1,3300 | 1,3900 | 1,3300 | 1,3900 | 1,3900 | - |
| 26. Mai 2022 | 1,3400 | 1,3700 | 1,3400 | 1,3700 | 1,3700 | - |
| 25. Mai 2022 | 1,2900 | 1,3700 | 1,2900 | 1,3600 | 1,3600 | - |
| 24. Mai 2022 | 1,3400 | 1,3500 | 1,2800 | 1,3000 | 1,3000 | - |
| 23. Mai 2022 | 1,3900 | 1,3900 | 1,3700 | 1,3700 | 1,3700 | - |
| 20. Mai 2022 | 1,3700 | 1,3800 | 1,3700 | 1,3800 | 1,3800 | - |
| 19. Mai 2022 | 1,3300 | 1,3600 | 1,3300 | 1,3600 | 1,3600 | - |
| 18. Mai 2022 | 1,3600 | 1,3800 | 1,3600 | 1,3700 | 1,3700 | - |
| 17. Mai 2022 | 1,3600 | 1,4000 | 1,3600 | 1,3900 | 1,3900 | - |
| 16. Mai 2022 | 1,4000 | 1,4000 | 1,3900 | 1,3900 | 1,3900 | - |
| 13. Mai 2022 | 1,3400 | 1,4400 | 1,3400 | 1,4200 | 1,4200 | - |
| 12. Mai 2022 | 1,3300 | 1,3300 | 1,3000 | 1,3000 | 1,3000 | - |
| 11. Mai 2022 | 1,3000 | 1,4100 | 1,3000 | 1,4100 | 1,4100 | - |
| 10. Mai 2022 | 1,3000 | 1,3400 | 1,3000 | 1,3400 | 1,3400 | - |
| 09. Mai 2022 | 1,3500 | 1,3500 | 1,3000 | 1,3500 | 1,3500 | - |
| 06. Mai 2022 | 1,4100 | 1,4100 | 1,3900 | 1,4100 | 1,4100 | - |
| 05. Mai 2022 | 1,8300 | 1,8300 | 1,8300 | 1,8300 | 1,8300 | - |
| 04. Mai 2022 | 1,8000 | 1,8500 | 1,8000 | 1,8500 | 1,8500 | - |
| 03. Mai 2022 | 1,8400 | 1,9000 | 1,8400 | 1,8700 | 1,8700 | - |
| 02. Mai 2022 | 1,8600 | 1,8600 | 1,8100 | 1,8100 | 1,8100 | - |
| 29. Apr. 2022 | 1,8500 | 1,9100 | 1,8500 | 1,9000 | 1,9000 | - |
| 28. Apr. 2022 | 1,8600 | 1,9400 | 1,8600 | 1,9100 | 1,9100 | - |
| 27. Apr. 2022 | 1,8900 | 1,9200 | 1,8700 | 1,8900 | 1,8900 | - |
| 26. Apr. 2022 | 1,9700 | 2,0000 | 1,9600 | 1,9600 | 1,9600 | - |
| 25. Apr. 2022 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | - |
| 22. Apr. 2022 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | - |
| 21. Apr. 2022 | 2,0000 | 2,1200 | 2,0000 | 2,1200 | 2,1200 | - |
| 20. Apr. 2022 | 1,9800 | 2,0600 | 1,9800 | 2,0600 | 2,0600 | - |
| 19. Apr. 2022 | 1,9800 | 1,9800 | 1,9800 | 1,9800 | 1,9800 | - |
| 14. Apr. 2022 | 1,9600 | 2,0200 | 1,9600 | 2,0200 | 2,0200 | - |
| 13. Apr. 2022 | 1,9300 | 2,0000 | 1,9300 | 1,9800 | 1,9800 | - |
| 12. Apr. 2022 | 1,9100 | 1,9200 | 1,9100 | 1,9200 | 1,9200 | - |
| 11. Apr. 2022 | 1,9500 | 1,9800 | 1,9300 | 1,9800 | 1,9800 | - |
| 08. Apr. 2022 | 1,9800 | 2,0400 | 1,9800 | 2,0000 | 2,0000 | - |
| 07. Apr. 2022 | 2,0000 | 2,0400 | 2,0000 | 2,0200 | 2,0200 | - |
| 06. Apr. 2022 | 2,0800 | 2,0800 | 2,0600 | 2,0600 | 2,0600 | - |
| 05. Apr. 2022 | 2,1000 | 2,1400 | 2,1000 | 2,1400 | 2,1400 | - |
| 04. Apr. 2022 | 2,0800 | 2,1600 | 2,0800 | 2,1600 | 2,1600 | - |
| 01. Apr. 2022 | 2,0800 | 2,1400 | 2,0800 | 2,1200 | 2,1200 | - |
| 31. März 2022 | 2,0800 | 2,1600 | 2,0800 | 2,1000 | 2,1000 | - |
| 30. März 2022 | 2,2000 | 2,2400 | 2,2000 | 2,2400 | 2,2400 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
© 2022 Yahoo. Alle Rechte vorbehalten.
