Deutsche Märkte öffnen in 6 Stunden 30 Minuten
Nikkei 225
37.958,83 -315,22 (-0,82%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
54.197,21 -2.240,82 (-3,97%) CMC Crypto 200
1.278,16 -60,91 (-4,55%) Nasdaq Compositive
15.605,48 -52,34 (-0,33%) S&P 500
5.018,39 -17,30 (-0,34%)
Spark New Zealand Ltd (NZT.SG)
Stuttgart - Stuttgart Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Börsenschluss: 11:41AM CEST
Zeitraum:
02. Mai 2023 - 02. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 30. Apr. 2024 | 2,6200 | 2,6200 | 2,6000 | 2,6000 | 2,6000 | - |
| 29. Apr. 2024 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | - |
| 26. Apr. 2024 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | - |
| 25. Apr. 2024 | 2,5800 | 2,6000 | 2,5800 | 2,6000 | 2,6000 | - |
| 24. Apr. 2024 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | - |
| 23. Apr. 2024 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | - |
| 22. Apr. 2024 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | - |
| 19. Apr. 2024 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | - |
| 18. Apr. 2024 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | - |
| 17. Apr. 2024 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | - |
| 16. Apr. 2024 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | - |
| 15. Apr. 2024 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | - |
| 12. Apr. 2024 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | - |
| 11. Apr. 2024 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | - |
| 10. Apr. 2024 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | - |
| 09. Apr. 2024 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | - |
| 08. Apr. 2024 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | - |
| 05. Apr. 2024 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | - |
| 04. Apr. 2024 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | - |
| 03. Apr. 2024 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | - |
| 02. Apr. 2024 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | - |
| 28. März 2024 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | - |
| 27. März 2024 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | - |
| 26. März 2024 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | - |
| 25. März 2024 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | - |
| 22. März 2024 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | - |
| 21. März 2024 | 2,6800 | 2,6800 | 2,6800 | 2,6800 | 2,6800 | - |
| 21. März 2024 | 0.135 Dividende | |||||
| 20. März 2024 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | 2,6050 | - |
| 19. März 2024 | 2,6800 | 2,6800 | 2,6800 | 2,6800 | 2,5480 | - |
| 18. März 2024 | 2,6800 | 2,7200 | 2,6800 | 2,7200 | 2,5860 | - |
| 15. März 2024 | 2,7000 | 2,8400 | 2,7000 | 2,8400 | 2,7001 | 956 |
| 14. März 2024 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | 2,6240 | - |
| 13. März 2024 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | 2,6240 | - |
| 12. März 2024 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | 2,6430 | - |
| 11. März 2024 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2,6620 | - |
| 08. März 2024 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2,6620 | - |
| 07. März 2024 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2,6620 | - |
| 06. März 2024 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | 2,6430 | - |
| 05. März 2024 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | 2,6050 | - |
| 04. März 2024 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | 2,6050 | - |
| 01. März 2024 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2,6620 | - |
| 29. Feb. 2024 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 2,7381 | 500 |
| 28. Feb. 2024 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 2,7381 | - |
| 27. Feb. 2024 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 2,7381 | - |
| 26. Feb. 2024 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 2,7381 | 1.739 |
| 23. Feb. 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,7571 | - |
| 22. Feb. 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,7571 | - |
| 21. Feb. 2024 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 2,7381 | - |
| 20. Feb. 2024 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 2,7191 | - |
| 19. Feb. 2024 | 2,8600 | 2,9400 | 2,8600 | 2,8600 | 2,7191 | 111 |
| 16. Feb. 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,7571 | - |
| 15. Feb. 2024 | 2,8800 | 2,9600 | 2,8800 | 2,9600 | 2,8142 | 200 |
| 14. Feb. 2024 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 2,7191 | - |
| 13. Feb. 2024 | 2,9000 | 2,9800 | 2,9000 | 2,9800 | 2,8332 | 431 |
| 12. Feb. 2024 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 2,7761 | - |
| 09. Feb. 2024 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 2,7761 | - |
| 08. Feb. 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,7571 | - |
| 07. Feb. 2024 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | 2,8142 | - |
| 06. Feb. 2024 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 2,8332 | - |
| 05. Feb. 2024 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 2,8332 | - |
| 02. Feb. 2024 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | 2,8142 | - |
| 01. Feb. 2024 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | 2,7951 | - |
| 31. Jan. 2024 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | 2,8142 | - |
| 30. Jan. 2024 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | 2,8142 | - |
| 29. Jan. 2024 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 2,7761 | - |
| 26. Jan. 2024 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 2,8332 | - |
| 25. Jan. 2024 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | 2,8142 | - |
| 24. Jan. 2024 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 2,7761 | - |
| 23. Jan. 2024 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 2,7761 | - |
| 22. Jan. 2024 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 2,7761 | - |
| 19. Jan. 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,7571 | - |
| 18. Jan. 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,7571 | - |
| 17. Jan. 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,7571 | - |
| 16. Jan. 2024 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 2,7761 | - |
| 15. Jan. 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 2,8522 | 5.000 |
| 12. Jan. 2024 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | 2,7951 | - |
| 11. Jan. 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,7571 | - |
| 10. Jan. 2024 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 2,7761 | - |
| 09. Jan. 2024 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 2,7761 | - |
| 08. Jan. 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,7571 | - |
| 05. Jan. 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,7571 | - |
| 04. Jan. 2024 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 2,7761 | - |
| 03. Jan. 2024 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 2,7191 | - |
| 02. Jan. 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,7571 | - |
| 29. Dez. 2023 | 2,9400 | 2,9400 | 2,8800 | 2,8800 | 2,7381 | - |
| 28. Dez. 2023 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 2,7381 | - |
| 27. Dez. 2023 | 2,9200 | 2,9200 | 2,8600 | 2,8600 | 2,7191 | 108 |
| 22. Dez. 2023 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 2,7381 | - |
| 21. Dez. 2023 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,7571 | - |
| 20. Dez. 2023 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 2,7191 | - |
| 19. Dez. 2023 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 2,7381 | - |
| 18. Dez. 2023 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 2,7191 | 1.000 |
| 15. Dez. 2023 | 2,8400 | 2,8800 | 2,8400 | 2,8800 | 2,7381 | 1.357 |
| 14. Dez. 2023 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | 2,7951 | - |
| 13. Dez. 2023 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 2,7381 | - |
| 12. Dez. 2023 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 2,7761 | - |
| 11. Dez. 2023 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,7571 | - |
| 08. Dez. 2023 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,7571 | - |
| 07. Dez. 2023 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,7571 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
