Deutsche Märkte schließen in 47 Minuten
DAX
18.083,83 +223,03 (+1,25%) Euro Stoxx 50
4.994,92 +58,07 (+1,18%) Dow Jones 30
38.451,84 +211,86 (+0,55%) Gold
2.333,50 -12,90 (-0,55%) EUR/USD
1,0709 +0,0052 (+0,49%) Bitcoin EUR
62.402,23 +411,33 (+0,66%)
Novagold Resources Inc (NGR.SG)
Stuttgart - Stuttgart Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Ab 04:26PM CEST. Markt geöffnet.
Zeitraum:
23. Apr. 2023 - 23. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 23. Apr. 2024 | 2,5500 | 2,7320 | 2,5380 | 2,7320 | 2,7320 | - |
| 22. Apr. 2024 | 2,8500 | 2,8500 | 2,6620 | 2,6620 | 2,6620 | - |
| 19. Apr. 2024 | 2,8500 | 2,8620 | 2,8220 | 2,8560 | 2,8560 | - |
| 18. Apr. 2024 | 2,9120 | 2,9280 | 2,8600 | 2,8600 | 2,8600 | - |
| 17. Apr. 2024 | 2,8960 | 2,9260 | 2,8940 | 2,9040 | 2,9040 | 500 |
| 16. Apr. 2024 | 2,9080 | 2,9460 | 2,8720 | 2,9020 | 2,9020 | - |
| 15. Apr. 2024 | 2,9920 | 3,0100 | 2,9180 | 2,9300 | 2,9300 | - |
| 12. Apr. 2024 | 2,9800 | 3,1200 | 2,9800 | 2,9820 | 2,9820 | 1.932 |
| 11. Apr. 2024 | 2,9100 | 2,9700 | 2,8880 | 2,9580 | 2,9580 | 6.735 |
| 10. Apr. 2024 | 3,0060 | 3,0060 | 2,8900 | 2,8900 | 2,8900 | - |
| 09. Apr. 2024 | 2,9180 | 2,9700 | 2,9160 | 2,9680 | 2,9680 | - |
| 08. Apr. 2024 | 2,9360 | 2,9600 | 2,9060 | 2,9240 | 2,9240 | - |
| 05. Apr. 2024 | 2,7800 | 2,8920 | 2,7740 | 2,8920 | 2,8920 | 180 |
| 04. Apr. 2024 | 2,9420 | 2,9560 | 2,9340 | 2,9560 | 2,9560 | - |
| 03. Apr. 2024 | 2,9880 | 3,0000 | 2,9880 | 3,0000 | 3,0000 | 1.100 |
| 02. Apr. 2024 | 2,9760 | 3,0020 | 2,9760 | 3,0020 | 3,0020 | - |
| 28. März 2024 | 2,5400 | 2,6600 | 2,5400 | 2,6600 | 2,6600 | - |
| 27. März 2024 | 2,4600 | 2,5000 | 2,4600 | 2,5000 | 2,5000 | - |
| 26. März 2024 | 2,3400 | 2,5400 | 2,3400 | 2,4600 | 2,4600 | - |
| 25. März 2024 | 2,4400 | 2,4600 | 2,4000 | 2,4000 | 2,4000 | - |
| 22. März 2024 | 2,4200 | 2,5000 | 2,4200 | 2,4600 | 2,4600 | - |
| 21. März 2024 | 2,6200 | 2,6200 | 2,4800 | 2,5000 | 2,5000 | - |
| 20. März 2024 | 2,3800 | 2,4200 | 2,3400 | 2,3600 | 2,3600 | - |
| 19. März 2024 | 2,3800 | 2,4200 | 2,3200 | 2,3800 | 2,3800 | - |
| 18. März 2024 | 2,5000 | 2,5000 | 2,3800 | 2,3800 | 2,3800 | - |
| 15. März 2024 | 2,3600 | 2,4400 | 2,3400 | 2,4400 | 2,4400 | - |
| 14. März 2024 | 2,3200 | 2,3400 | 2,3200 | 2,3400 | 2,3400 | - |
| 13. März 2024 | 2,2400 | 2,3000 | 2,2400 | 2,3000 | 2,3000 | - |
| 12. März 2024 | 2,4000 | 2,4000 | 2,2400 | 2,2400 | 2,2400 | - |
| 11. März 2024 | 2,3200 | 2,3600 | 2,3200 | 2,3600 | 2,3600 | - |
| 08. März 2024 | 2,3800 | 2,3800 | 2,3400 | 2,3800 | 2,3800 | - |
| 07. März 2024 | 2,2200 | 2,4000 | 2,2200 | 2,3600 | 2,3600 | - |
| 06. März 2024 | 2,2800 | 2,3000 | 2,2400 | 2,2400 | 2,2400 | - |
| 05. März 2024 | 2,2600 | 2,3400 | 2,2600 | 2,3400 | 2,3400 | - |
| 04. März 2024 | 2,2600 | 2,3000 | 2,2600 | 2,2600 | 2,2600 | - |
| 01. März 2024 | 2,2600 | 2,3600 | 2,2200 | 2,3600 | 2,3600 | 700 |
| 29. Feb. 2024 | 2,1400 | 2,2200 | 2,1200 | 2,2200 | 2,2200 | - |
| 28. Feb. 2024 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | - |
| 27. Feb. 2024 | 2,1600 | 2,2000 | 2,1600 | 2,2000 | 2,2000 | 600 |
| 26. Feb. 2024 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | - |
| 23. Feb. 2024 | 2,1600 | 2,2000 | 2,1400 | 2,2000 | 2,2000 | - |
| 22. Feb. 2024 | 2,2000 | 2,2200 | 2,2000 | 2,2000 | 2,2000 | - |
| 21. Feb. 2024 | 2,2000 | 2,2000 | 2,1800 | 2,1800 | 2,1800 | - |
| 20. Feb. 2024 | 2,1800 | 2,1800 | 2,1600 | 2,1600 | 2,1600 | - |
| 19. Feb. 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | - |
| 16. Feb. 2024 | 2,2800 | 2,3200 | 2,1800 | 2,1800 | 2,1800 | - |
| 15. Feb. 2024 | 2,2400 | 2,3200 | 2,2400 | 2,3200 | 2,3200 | - |
| 14. Feb. 2024 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | - |
| 13. Feb. 2024 | 2,3000 | 2,3400 | 2,3000 | 2,3400 | 2,3400 | - |
| 12. Feb. 2024 | 2,2400 | 2,3400 | 2,2400 | 2,3400 | 2,3400 | 2.000 |
| 09. Feb. 2024 | 2,1800 | 2,2600 | 2,1600 | 2,2600 | 2,2600 | - |
| 08. Feb. 2024 | 2,0800 | 2,2000 | 2,0800 | 2,1600 | 2,1600 | 3.000 |
| 07. Feb. 2024 | 2,2000 | 2,2000 | 2,0800 | 2,1000 | 2,1000 | - |
| 06. Feb. 2024 | 2,1800 | 2,2000 | 2,1600 | 2,2000 | 2,2000 | - |
| 05. Feb. 2024 | 2,2800 | 2,2800 | 2,1200 | 2,1600 | 2,1600 | - |
| 02. Feb. 2024 | 2,3600 | 2,3600 | 2,2400 | 2,2400 | 2,2400 | - |
| 01. Feb. 2024 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | - |
| 31. Jan. 2024 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | - |
| 30. Jan. 2024 | 2,5600 | 2,5600 | 2,4400 | 2,4400 | 2,4400 | - |
| 29. Jan. 2024 | 2,6200 | 2,6200 | 2,5800 | 2,5800 | 2,5800 | - |
| 26. Jan. 2024 | 2,7200 | 2,7200 | 2,5800 | 2,6400 | 2,6400 | - |
| 25. Jan. 2024 | 2,8600 | 2,9000 | 2,7200 | 2,7200 | 2,7200 | - |
| 24. Jan. 2024 | 3,1600 | 3,1800 | 2,8400 | 2,8800 | 2,8800 | - |
| 23. Jan. 2024 | 3,2000 | 3,2000 | 3,1200 | 3,1800 | 3,1800 | - |
| 22. Jan. 2024 | 3,2000 | 3,2600 | 3,1400 | 3,1600 | 3,1600 | - |
| 19. Jan. 2024 | 3,2200 | 3,2400 | 3,2200 | 3,2400 | 3,2400 | - |
| 18. Jan. 2024 | 3,2200 | 3,2400 | 3,2000 | 3,2400 | 3,2400 | - |
| 17. Jan. 2024 | 3,1800 | 3,2200 | 3,1600 | 3,2000 | 3,2000 | - |
| 16. Jan. 2024 | 3,2000 | 3,2400 | 3,2000 | 3,2400 | 3,2400 | - |
| 15. Jan. 2024 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | - |
| 12. Jan. 2024 | 3,2000 | 3,2800 | 3,2000 | 3,2200 | 3,2200 | - |
| 11. Jan. 2024 | 3,2600 | 3,2600 | 3,2000 | 3,2000 | 3,2000 | - |
| 10. Jan. 2024 | 3,2000 | 3,2600 | 3,1200 | 3,2400 | 3,2400 | - |
| 09. Jan. 2024 | 3,3400 | 3,3400 | 3,2800 | 3,2800 | 3,2800 | - |
| 08. Jan. 2024 | 3,3000 | 3,3200 | 3,2200 | 3,3200 | 3,3200 | - |
| 05. Jan. 2024 | 3,3200 | 3,3600 | 3,3000 | 3,3000 | 3,3000 | - |
| 04. Jan. 2024 | 3,3400 | 3,3600 | 3,3000 | 3,3200 | 3,3200 | - |
| 03. Jan. 2024 | 3,4400 | 3,4400 | 3,3600 | 3,3600 | 3,3600 | - |
| 02. Jan. 2024 | 3,2000 | 3,5000 | 3,1800 | 3,4600 | 3,4600 | - |
| 29. Dez. 2023 | 3,4000 | 3,4000 | 3,3800 | 3,3800 | 3,3800 | - |
| 28. Dez. 2023 | 3,4600 | 3,4800 | 3,4000 | 3,4400 | 3,4400 | 3.000 |
| 27. Dez. 2023 | 3,3400 | 3,4000 | 3,3200 | 3,3800 | 3,3800 | - |
| 22. Dez. 2023 | 3,2400 | 3,3800 | 3,2400 | 3,3800 | 3,3800 | - |
| 21. Dez. 2023 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | - |
| 20. Dez. 2023 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | - |
| 19. Dez. 2023 | 3,1200 | 3,2400 | 3,1000 | 3,2400 | 3,2400 | - |
| 18. Dez. 2023 | 3,1200 | 3,1400 | 3,1200 | 3,1200 | 3,1200 | - |
| 15. Dez. 2023 | 3,3200 | 3,3600 | 3,1800 | 3,1800 | 3,1800 | - |
| 14. Dez. 2023 | 3,3600 | 3,3600 | 3,3000 | 3,3000 | 3,3000 | 1.100 |
| 13. Dez. 2023 | 2,9800 | 3,1000 | 2,9800 | 3,0800 | 3,0800 | - |
| 12. Dez. 2023 | 3,3800 | 3,3800 | 3,0200 | 3,0400 | 3,0400 | - |
| 11. Dez. 2023 | 3,6800 | 3,6800 | 3,3800 | 3,3800 | 3,3800 | - |
| 08. Dez. 2023 | 3,7000 | 3,7200 | 3,7000 | 3,7200 | 3,7200 | - |
| 07. Dez. 2023 | 3,7000 | 3,7600 | 3,7000 | 3,7200 | 3,7200 | - |
| 06. Dez. 2023 | 3,7800 | 3,8000 | 3,7400 | 3,7600 | 3,7600 | 1.450 |
| 05. Dez. 2023 | 3,8600 | 3,8600 | 3,7800 | 3,8000 | 3,8000 | - |
| 04. Dez. 2023 | 3,9600 | 3,9600 | 3,9200 | 3,9200 | 3,9200 | - |
| 01. Dez. 2023 | 3,8200 | 3,8600 | 3,7600 | 3,8600 | 3,8600 | - |
| 30. Nov. 2023 | 3,8400 | 3,8600 | 3,7800 | 3,8000 | 3,8000 | - |
| 29. Nov. 2023 | 3,8200 | 3,8400 | 3,8000 | 3,8200 | 3,8200 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
