Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
37.815,92 -570,17 (-1,49%) Gold
2.302,30 -0,60 (-0,03%) EUR/USD
1,0672 0,0000 (-0,00%) Bitcoin EUR
53.866,51 -3.963,21 (-6,85%)
NZD/JPY (NZDJPY=X)
CCY - CCY Verzögerter Preis. Währung in JPY
Zur Watchlist hinzufügen
Ab 11:53AM BST. Markt geöffnet.
Zeitraum:
01. Mai 2023 - 01. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in JPYDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 01. Mai 2024 | 92,8780 | 93,0610 | 92,6280 | 92,9770 | 92,9770 | - |
| 30. Apr. 2024 | 93,3310 | 93,6200 | 92,9580 | 93,3310 | 93,3310 | - |
| 29. Apr. 2024 | 94,0800 | 95,1950 | 92,1910 | 94,0800 | 94,0800 | - |
| 26. Apr. 2024 | 92,6960 | 93,6060 | 92,5360 | 92,6960 | 92,6960 | - |
| 25. Apr. 2024 | 92,1460 | 92,8350 | 92,0330 | 92,1460 | 92,1460 | - |
| 24. Apr. 2024 | 91,8520 | 92,1110 | 91,7020 | 91,8520 | 91,8520 | - |
| 23. Apr. 2024 | 91,6390 | 91,9940 | 91,3770 | 91,6390 | 91,6390 | - |
| 22. Apr. 2024 | 91,2180 | 91,6790 | 91,2020 | 91,2280 | 91,2280 | - |
| 19. Apr. 2024 | 91,2580 | 91,2530 | 89,9660 | 91,2580 | 91,2580 | - |
| 18. Apr. 2024 | 91,2500 | 91,6010 | 91,0250 | 91,2500 | 91,2500 | - |
| 17. Apr. 2024 | 91,1340 | 91,4310 | 91,1220 | 91,1340 | 91,1340 | - |
| 16. Apr. 2024 | 91,0110 | 91,1520 | 90,6410 | 91,0110 | 91,0110 | - |
| 15. Apr. 2024 | 91,1220 | 91,5960 | 91,0130 | 91,1220 | 91,1220 | - |
| 12. Apr. 2024 | 91,9210 | 92,0030 | 90,7240 | 91,9210 | 91,9210 | - |
| 11. Apr. 2024 | 91,3760 | 91,9550 | 91,2810 | 91,3760 | 91,3760 | - |
| 10. Apr. 2024 | 92,0500 | 92,2690 | 91,3830 | 92,0500 | 92,0500 | - |
| 09. Apr. 2024 | 91,6140 | 92,1740 | 91,6110 | 91,6140 | 91,6140 | - |
| 08. Apr. 2024 | 91,0680 | 91,6290 | 91,0150 | 91,0680 | 91,0680 | - |
| 05. Apr. 2024 | 91,1828 | 91,2530 | 90,7880 | 91,1828 | 91,1828 | - |
| 04. Apr. 2024 | 91,1570 | 91,6960 | 91,1380 | 91,1570 | 91,1570 | - |
| 03. Apr. 2024 | 90,4510 | 90,9960 | 90,2330 | 90,4510 | 90,4510 | - |
| 02. Apr. 2024 | 90,2120 | 90,4740 | 90,0130 | 90,2120 | 90,2120 | - |
| 01. Apr. 2024 | 90,6100 | 90,6960 | 90,1310 | 90,6100 | 90,6100 | - |
| 29. März 2024 | 90,4360 | 90,5500 | 90,2900 | 90,4360 | 90,4360 | - |
| 28. März 2024 | 90,6160 | 90,7910 | 89,9880 | 90,6160 | 90,6160 | - |
| 27. März 2024 | 90,9610 | 91,1100 | 90,6100 | 90,9610 | 90,9610 | - |
| 26. März 2024 | 90,8320 | 91,2400 | 90,7528 | 90,8320 | 90,8320 | - |
| 25. März 2024 | 90,6230 | 90,9250 | 90,6060 | 90,6230 | 90,6230 | - |
| 22. März 2024 | 91,6720 | 91,7560 | 90,7260 | 91,6720 | 91,6720 | - |
| 21. März 2024 | 91,7940 | 92,1900 | 91,5770 | 91,7940 | 91,7940 | - |
| 20. März 2024 | 91,3470 | 91,6390 | 91,3190 | 91,3470 | 91,3470 | - |
| 19. März 2024 | 90,7060 | 91,2730 | 90,4940 | 90,7060 | 90,7060 | - |
| 18. März 2024 | 90,6550 | 90,9750 | 90,6360 | 90,6550 | 90,6550 | - |
| 15. März 2024 | 90,8160 | 90,8340 | 90,3700 | 90,8160 | 90,8160 | - |
| 14. März 2024 | 90,9940 | 91,2020 | 90,7840 | 90,9940 | 90,9940 | - |
| 13. März 2024 | 90,7640 | 91,1140 | 90,5300 | 90,7640 | 90,7640 | - |
| 12. März 2024 | 90,5310 | 91,0410 | 90,4800 | 90,5310 | 90,5310 | - |
| 11. März 2024 | 90,6835 | 90,8090 | 90,4410 | 90,6835 | 90,6835 | - |
| 08. März 2024 | 91,3510 | 91,4020 | 90,8280 | 91,3510 | 91,3510 | - |
| 07. März 2024 | 91,4540 | 91,4700 | 90,9450 | 91,4540 | 91,4540 | - |
| 06. März 2024 | 91,3310 | 91,6500 | 90,7200 | 91,3310 | 91,3310 | - |
| 05. März 2024 | 91,7190 | 91,7000 | 90,9490 | 91,7190 | 91,7190 | - |
| 04. März 2024 | 91,6080 | 91,8200 | 91,5120 | 91,6080 | 91,6080 | - |
| 01. März 2024 | 91,3330 | 91,7620 | 91,3470 | 91,3330 | 91,3330 | - |
| 29. Feb. 2024 | 91,8450 | 91,8450 | 91,0540 | 91,8090 | 91,8090 | - |
| 28. Feb. 2024 | 92,8420 | 92,9270 | 91,6790 | 92,8420 | 92,8420 | - |
| 27. Feb. 2024 | 92,8390 | 92,8870 | 92,5720 | 92,8180 | 92,8180 | - |
| 26. Feb. 2024 | 93,0740 | 93,1320 | 92,6600 | 93,0970 | 93,0970 | - |
| 23. Feb. 2024 | 93,2135 | 93,4390 | 93,0630 | 93,2135 | 93,2135 | - |
| 22. Feb. 2024 | 92,9100 | 93,3520 | 92,8690 | 92,9100 | 92,9100 | - |
| 21. Feb. 2024 | 92,4720 | 92,9820 | 92,4600 | 92,4720 | 92,4720 | - |
| 20. Feb. 2024 | 92,2890 | 92,7950 | 92,1620 | 92,2890 | 92,2890 | - |
| 19. Feb. 2024 | 92,0980 | 92,2530 | 91,9660 | 92,0880 | 92,0880 | - |
| 16. Feb. 2024 | 91,6210 | 91,9670 | 91,4450 | 91,6210 | 91,6210 | - |
| 15. Feb. 2024 | 91,6760 | 91,8210 | 91,0450 | 91,6760 | 91,6760 | - |
| 14. Feb. 2024 | 91,2890 | 91,6400 | 91,1350 | 91,2890 | 91,2890 | - |
| 13. Feb. 2024 | 91,5390 | 91,5560 | 91,0740 | 91,5550 | 91,5550 | - |
| 12. Feb. 2024 | 91,6890 | 91,7420 | 91,2410 | 91,6890 | 91,6890 | - |
| 09. Feb. 2024 | 91,1480 | 91,8200 | 91,1470 | 91,1480 | 91,1480 | - |
| 08. Feb. 2024 | 90,4600 | 90,9770 | 90,4500 | 90,4600 | 90,4600 | - |
| 07. Feb. 2024 | 90,1520 | 90,6880 | 90,0890 | 90,1520 | 90,1520 | - |
| 06. Feb. 2024 | 89,9580 | 90,2150 | 89,5680 | 89,9580 | 89,9580 | - |
| 05. Feb. 2024 | 90,0300 | 90,2590 | 89,7730 | 90,0300 | 90,0300 | - |
| 02. Feb. 2024 | 89,9700 | 90,3300 | 89,8900 | 89,9700 | 89,9700 | - |
| 01. Feb. 2024 | 89,8290 | 89,9950 | 89,2670 | 89,8290 | 89,8290 | - |
| 31. Jan. 2024 | 90,3500 | 90,7020 | 89,8027 | 90,3500 | 90,3500 | - |
| 30. Jan. 2024 | 90,4550 | 90,5730 | 89,9840 | 90,4550 | 90,4550 | - |
| 29. Jan. 2024 | 90,2420 | 90,5060 | 90,1750 | 90,2420 | 90,2420 | - |
| 26. Jan. 2024 | 90,2240 | 90,4090 | 90,0550 | 90,2240 | 90,2240 | - |
| 25. Jan. 2024 | 90,1310 | 90,4320 | 90,0840 | 90,1310 | 90,1310 | - |
| 24. Jan. 2024 | 90,4640 | 90,5490 | 89,8480 | 90,4640 | 90,4640 | - |
| 23. Jan. 2024 | 89,9660 | 90,4000 | 89,7410 | 89,9660 | 89,9660 | - |
| 22. Jan. 2024 | 90,6110 | 90,7950 | 90,2160 | 90,6110 | 90,6110 | - |
| 19. Jan. 2024 | 90,6100 | 90,6820 | 90,3020 | 90,6100 | 90,6100 | - |
| 18. Jan. 2024 | 90,5340 | 90,7910 | 90,2740 | 90,5340 | 90,5340 | - |
| 17. Jan. 2024 | 90,4080 | 90,5410 | 90,1960 | 90,4080 | 90,4080 | - |
| 16. Jan. 2024 | 90,2420 | 90,4160 | 89,8960 | 90,2420 | 90,2420 | - |
| 15. Jan. 2024 | 90,4580 | 90,4410 | 90,1540 | 90,4580 | 90,4580 | - |
| 12. Jan. 2024 | 90,5260 | 90,7900 | 90,4480 | 90,5260 | 90,5260 | - |
| 11. Jan. 2024 | 90,7740 | 90,9790 | 90,2370 | 90,7740 | 90,7740 | - |
| 10. Jan. 2024 | 90,0860 | 90,7060 | 90,1010 | 90,0860 | 90,0860 | - |
| 09. Jan. 2024 | 90,1560 | 90,1500 | 89,6960 | 90,1560 | 90,1560 | - |
| 08. Jan. 2024 | 90,4100 | 90,4720 | 89,7630 | 90,4100 | 90,4100 | - |
| 05. Jan. 2024 | 90,1940 | 90,4940 | 89,8500 | 90,1940 | 90,1940 | - |
| 04. Jan. 2024 | 89,3780 | 90,2410 | 89,2070 | 89,3780 | 89,3780 | - |
| 03. Jan. 2024 | 88,8330 | 89,4790 | 88,7160 | 88,8330 | 88,8330 | - |
| 02. Jan. 2024 | 89,1040 | 89,3720 | 88,7100 | 89,1040 | 89,1040 | - |
| 01. Jan. 2024 | 89,2331 | 89,2331 | 89,0090 | 89,2331 | 89,2331 | - |
| 29. Dez. 2023 | 89,5720 | 89,8920 | 89,1840 | 89,5720 | 89,5720 | - |
| 28. Dez. 2023 | 89,7600 | 90,0480 | 89,0510 | 89,7600 | 89,7600 | - |
| 27. Dez. 2023 | 90,1150 | 90,4150 | 90,0300 | 90,1150 | 90,1150 | - |
| 26. Dez. 2023 | 89,6480 | 90,0980 | 89,6450 | 89,6480 | 89,6480 | - |
| 25. Dez. 2023 | 89,7229 | 90,2350 | 88,1220 | 89,7229 | 89,7229 | - |
| 22. Dez. 2023 | 89,4070 | 89,8230 | 88,8670 | 89,4070 | 89,4070 | - |
| 21. Dez. 2023 | 89,7260 | 89,7980 | 88,6280 | 89,7260 | 89,7260 | - |
| 20. Dez. 2023 | 90,2050 | 90,4040 | 90,0050 | 90,2050 | 90,2050 | - |
| 19. Dez. 2023 | 88,6700 | 90,3430 | 88,4820 | 88,6700 | 88,6700 | - |
| 18. Dez. 2023 | 88,3610 | 89,0800 | 88,3730 | 88,3610 | 88,3610 | - |
| 15. Dez. 2023 | 88,3900 | 88,4270 | 87,6620 | 88,3900 | 88,3900 | - |
| 14. Dez. 2023 | 88,3900 | 88,7640 | 87,5360 | 88,3900 | 88,3900 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
