Deutsche Märkte öffnen in 39 Minuten
Nikkei 225
37.934,76 +306,28 (+0,81%) Dow Jones 30
38.085,80 -375,12 (-0,98%) Bitcoin EUR
60.057,20 +143,50 (+0,24%) CMC Crypto 200
1.392,75 -3,79 (-0,27%) Nasdaq Compositive
15.611,76 -100,99 (-0,64%) S&P 500
5.048,42 -23,21 (-0,46%)
StrongPoint ASA (PGT.BE)
Berlin - Berlin Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Ab 09:43PM CEST. Markt geöffnet.
Zeitraum:
26. Apr. 2023 - 26. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 25. Apr. 2024 | 1,1150 | 1,1150 | 1,0300 | 1,0350 | 1,0350 | 300 |
| 24. Apr. 2024 | 1,1250 | 1,1500 | 1,1150 | 1,1200 | 1,1200 | - |
| 23. Apr. 2024 | 1,1100 | 1,1200 | 1,1100 | 1,1200 | 1,1200 | - |
| 22. Apr. 2024 | 1,1050 | 1,1150 | 1,1050 | 1,1100 | 1,1100 | - |
| 19. Apr. 2024 | 1,1050 | 1,1100 | 1,1000 | 1,1050 | 1,1050 | - |
| 18. Apr. 2024 | 1,1100 | 1,1200 | 1,0900 | 1,1100 | 1,1100 | - |
| 17. Apr. 2024 | 1,1050 | 1,1200 | 1,1050 | 1,1100 | 1,1100 | - |
| 16. Apr. 2024 | 1,1400 | 1,1400 | 1,1000 | 1,1050 | 1,1050 | - |
| 15. Apr. 2024 | 1,1450 | 1,1450 | 1,1250 | 1,1300 | 1,1300 | - |
| 12. Apr. 2024 | 1,1400 | 1,1550 | 1,1350 | 1,1450 | 1,1450 | - |
| 11. Apr. 2024 | 1,1500 | 1,1500 | 1,1400 | 1,1450 | 1,1450 | - |
| 10. Apr. 2024 | 1,1650 | 1,1650 | 1,1450 | 1,1550 | 1,1550 | - |
| 09. Apr. 2024 | 1,1300 | 1,1600 | 1,1300 | 1,1600 | 1,1600 | - |
| 08. Apr. 2024 | 1,1350 | 1,1400 | 1,1200 | 1,1300 | 1,1300 | - |
| 05. Apr. 2024 | 1,1500 | 1,1550 | 1,1300 | 1,1350 | 1,1350 | - |
| 04. Apr. 2024 | 1,1450 | 1,1700 | 1,1450 | 1,1500 | 1,1500 | - |
| 03. Apr. 2024 | 1,1500 | 1,1500 | 1,1350 | 1,1500 | 1,1500 | - |
| 02. Apr. 2024 | 1,1000 | 1,1550 | 1,1000 | 1,1550 | 1,1550 | - |
| 28. März 2024 | 1,1100 | 1,1100 | 1,1050 | 1,1050 | 1,1050 | - |
| 27. März 2024 | 1,1500 | 1,1500 | 1,1000 | 1,1100 | 1,1100 | - |
| 26. März 2024 | 1,1650 | 1,1650 | 1,1350 | 1,1450 | 1,1450 | - |
| 25. März 2024 | 1,1350 | 1,1800 | 1,1350 | 1,1650 | 1,1650 | - |
| 22. März 2024 | 1,1300 | 1,1400 | 1,1300 | 1,1350 | 1,1350 | - |
| 21. März 2024 | 1,1450 | 1,1500 | 1,1300 | 1,1300 | 1,1300 | - |
| 20. März 2024 | 1,1400 | 1,1450 | 1,1350 | 1,1450 | 1,1450 | - |
| 19. März 2024 | 1,1350 | 1,1400 | 1,1300 | 1,1400 | 1,1400 | - |
| 18. März 2024 | 1,1600 | 1,1600 | 1,1400 | 1,1400 | 1,1400 | - |
| 15. März 2024 | 1,1600 | 1,1650 | 1,1600 | 1,1600 | 1,1600 | - |
| 14. März 2024 | 1,1650 | 1,1650 | 1,1600 | 1,1650 | 1,1650 | - |
| 13. März 2024 | 1,1500 | 1,1750 | 1,1500 | 1,1650 | 1,1650 | - |
| 12. März 2024 | 1,1550 | 1,1550 | 1,1450 | 1,1500 | 1,1500 | - |
| 11. März 2024 | 1,1550 | 1,1600 | 1,1500 | 1,1550 | 1,1550 | - |
| 08. März 2024 | 1,1450 | 1,1650 | 1,1450 | 1,1550 | 1,1550 | - |
| 07. März 2024 | 1,1500 | 1,1600 | 1,1450 | 1,1500 | 1,1500 | - |
| 06. März 2024 | 1,1650 | 1,1650 | 1,1450 | 1,1500 | 1,1500 | - |
| 05. März 2024 | 1,1700 | 1,1750 | 1,1650 | 1,1650 | 1,1650 | - |
| 04. März 2024 | 1,1700 | 1,1750 | 1,1650 | 1,1700 | 1,1700 | - |
| 01. März 2024 | 1,1700 | 1,1800 | 1,1650 | 1,1800 | 1,1800 | - |
| 29. Feb. 2024 | 1,1550 | 1,1750 | 1,1550 | 1,1700 | 1,1700 | - |
| 28. Feb. 2024 | 1,1600 | 1,1600 | 1,1400 | 1,1550 | 1,1550 | - |
| 27. Feb. 2024 | 1,1700 | 1,1700 | 1,1600 | 1,1600 | 1,1600 | - |
| 26. Feb. 2024 | 1,1900 | 1,1900 | 1,1600 | 1,1700 | 1,1700 | - |
| 23. Feb. 2024 | 1,1850 | 1,1950 | 1,1850 | 1,1900 | 1,1900 | - |
| 22. Feb. 2024 | 1,1900 | 1,1900 | 1,1800 | 1,1850 | 1,1850 | - |
| 21. Feb. 2024 | 1,2000 | 1,2000 | 1,1850 | 1,1850 | 1,1850 | - |
| 20. Feb. 2024 | 1,2050 | 1,2050 | 1,1900 | 1,1900 | 1,1900 | - |
| 19. Feb. 2024 | 1,1950 | 1,2150 | 1,1950 | 1,2050 | 1,2050 | - |
| 16. Feb. 2024 | 1,2000 | 1,2050 | 1,1950 | 1,1950 | 1,1950 | - |
| 15. Feb. 2024 | 1,1950 | 1,2150 | 1,1950 | 1,2000 | 1,2000 | - |
| 14. Feb. 2024 | 1,1700 | 1,2000 | 1,1700 | 1,1950 | 1,1950 | - |
| 13. Feb. 2024 | 1,2250 | 1,2250 | 1,1700 | 1,1700 | 1,1700 | - |
| 12. Feb. 2024 | 1,3350 | 1,3350 | 1,1900 | 1,2250 | 1,2250 | - |
| 09. Feb. 2024 | 1,3850 | 1,4000 | 1,3450 | 1,3450 | 1,3450 | - |
| 08. Feb. 2024 | 1,3600 | 1,3950 | 1,3550 | 1,3750 | 1,3750 | - |
| 07. Feb. 2024 | 1,3850 | 1,3850 | 1,3500 | 1,3600 | 1,3600 | - |
| 06. Feb. 2024 | 1,4000 | 1,4000 | 1,3400 | 1,3900 | 1,3900 | - |
| 05. Feb. 2024 | 1,3900 | 1,4250 | 1,3700 | 1,3950 | 1,3950 | - |
| 02. Feb. 2024 | 1,3700 | 1,4150 | 1,3600 | 1,3950 | 1,3950 | - |
| 01. Feb. 2024 | 1,4250 | 1,4250 | 1,3650 | 1,3650 | 1,3650 | - |
| 31. Jan. 2024 | 1,4100 | 1,4400 | 1,4100 | 1,4300 | 1,4300 | - |
| 30. Jan. 2024 | 1,4950 | 1,4950 | 1,4100 | 1,4100 | 1,4100 | - |
| 29. Jan. 2024 | 1,5350 | 1,5350 | 1,4850 | 1,4850 | 1,4850 | - |
| 26. Jan. 2024 | 1,5050 | 1,5350 | 1,5000 | 1,5350 | 1,5350 | - |
| 25. Jan. 2024 | 1,5100 | 1,5150 | 1,4950 | 1,5000 | 1,5000 | - |
| 24. Jan. 2024 | 1,5000 | 1,5150 | 1,4950 | 1,5000 | 1,5000 | - |
| 23. Jan. 2024 | 1,4400 | 1,5100 | 1,4400 | 1,5050 | 1,5050 | - |
| 22. Jan. 2024 | 1,4750 | 1,5100 | 1,4200 | 1,4400 | 1,4400 | - |
| 19. Jan. 2024 | 1,4400 | 1,5200 | 1,4400 | 1,5150 | 1,5150 | - |
| 18. Jan. 2024 | 1,4350 | 1,5100 | 1,4050 | 1,4450 | 1,4450 | - |
| 17. Jan. 2024 | 1,4000 | 1,4550 | 1,4000 | 1,4350 | 1,4350 | - |
| 16. Jan. 2024 | 1,2300 | 1,4350 | 1,2300 | 1,4350 | 1,4350 | - |
| 15. Jan. 2024 | 1,2400 | 1,2450 | 1,2350 | 1,2350 | 1,2350 | - |
| 12. Jan. 2024 | 1,2700 | 1,2700 | 1,2400 | 1,2450 | 1,2450 | - |
| 11. Jan. 2024 | 1,2100 | 1,2450 | 1,2100 | 1,2450 | 1,2450 | - |
| 10. Jan. 2024 | 1,2350 | 1,2450 | 1,2100 | 1,2100 | 1,2100 | - |
| 09. Jan. 2024 | 1,2350 | 1,2550 | 1,2300 | 1,2300 | 1,2300 | - |
| 08. Jan. 2024 | 1,2600 | 1,2600 | 1,2300 | 1,2300 | 1,2300 | - |
| 05. Jan. 2024 | 1,3000 | 1,3000 | 1,2650 | 1,2650 | 1,2650 | - |
| 04. Jan. 2024 | 1,2400 | 1,3150 | 1,2400 | 1,2950 | 1,2950 | - |
| 03. Jan. 2024 | 1,2150 | 1,2850 | 1,2150 | 1,2450 | 1,2450 | - |
| 02. Jan. 2024 | 1,1750 | 1,2550 | 1,1750 | 1,2150 | 1,2150 | - |
| 29. Dez. 2023 | 1,1650 | 1,1650 | 1,1450 | 1,1500 | 1,1500 | - |
| 28. Dez. 2023 | 1,1600 | 1,1750 | 1,1600 | 1,1650 | 1,1650 | - |
| 27. Dez. 2023 | 1,1700 | 1,1700 | 1,1500 | 1,1500 | 1,1500 | - |
| 22. Dez. 2023 | 1,1050 | 1,1800 | 1,1050 | 1,1750 | 1,1750 | - |
| 21. Dez. 2023 | 1,1050 | 1,1100 | 1,1000 | 1,1050 | 1,1050 | - |
| 20. Dez. 2023 | 1,1150 | 1,1150 | 1,1000 | 1,1100 | 1,1100 | - |
| 19. Dez. 2023 | 1,1200 | 1,1200 | 1,1000 | 1,1100 | 1,1100 | - |
| 18. Dez. 2023 | 1,1200 | 1,1200 | 1,0950 | 1,1100 | 1,1100 | - |
| 15. Dez. 2023 | 1,1150 | 1,1200 | 1,1100 | 1,1200 | 1,1200 | - |
| 14. Dez. 2023 | 1,1000 | 1,1250 | 1,1000 | 1,1150 | 1,1150 | - |
| 13. Dez. 2023 | 1,0900 | 1,1050 | 1,0850 | 1,1050 | 1,1050 | - |
| 12. Dez. 2023 | 1,1100 | 1,1100 | 1,0900 | 1,0900 | 1,0900 | - |
| 11. Dez. 2023 | 1,1250 | 1,1250 | 1,1000 | 1,1100 | 1,1100 | - |
| 08. Dez. 2023 | 1,1400 | 1,1400 | 1,1050 | 1,1150 | 1,1150 | - |
| 07. Dez. 2023 | 1,1350 | 1,1350 | 1,1150 | 1,1350 | 1,1350 | - |
| 06. Dez. 2023 | 1,1300 | 1,1350 | 1,1250 | 1,1250 | 1,1250 | - |
| 05. Dez. 2023 | 1,1250 | 1,1300 | 1,1250 | 1,1300 | 1,1300 | - |
| 04. Dez. 2023 | 1,1500 | 1,1500 | 1,1300 | 1,1300 | 1,1300 | - |
| 01. Dez. 2023 | 1,1350 | 1,1600 | 1,1100 | 1,1550 | 1,1550 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
