Deutsche Märkte öffnen in 5 Stunden 13 Minuten
Nikkei 225
27.484,45 +101,89 (+0,37%) Dow Jones 30
33.978,08 +28,68 (+0,08%) BTC-EUR
21.732,47 +266,70 (+1,24%) CMC Crypto 200
536,61 +19,61 (+3,79%) Nasdaq Compositive
11.621,71 +109,31 (+0,95%) S&P 500
4.070,56 +10,13 (+0,25%)
STRONGPOINT ASA NK 0,62 (PGT.BE)
Berlin - Berlin Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Börsenschluss: 09:34PM CET
Zeitraum:
30. Jan. 2022 - 30. Jan. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 30. Jan. 2023 | - | - | - | - | - | - |
| 27. Jan. 2023 | 2,1000 | 2,1000 | 2,0600 | 2,0850 | 2,0850 | - |
| 26. Jan. 2023 | 2,0900 | 2,1400 | 2,0700 | 2,1000 | 2,1000 | - |
| 25. Jan. 2023 | 2,0700 | 2,0900 | 2,0700 | 2,0900 | 2,0900 | - |
| 24. Jan. 2023 | 2,1300 | 2,1300 | 2,0700 | 2,0700 | 2,0700 | - |
| 23. Jan. 2023 | 2,1000 | 2,1300 | 2,0850 | 2,1250 | 2,1250 | - |
| 20. Jan. 2023 | 2,1150 | 2,1150 | 2,0800 | 2,1050 | 2,1050 | - |
| 19. Jan. 2023 | 2,0800 | 2,1200 | 2,0600 | 2,1200 | 2,1200 | - |
| 18. Jan. 2023 | 2,0850 | 2,1300 | 2,0850 | 2,0850 | 2,0850 | - |
| 17. Jan. 2023 | 2,0600 | 2,1050 | 2,0600 | 2,0850 | 2,0850 | - |
| 16. Jan. 2023 | 2,0700 | 2,1100 | 2,0600 | 2,0600 | 2,0600 | - |
| 13. Jan. 2023 | 2,1300 | 2,1300 | 2,0650 | 2,0700 | 2,0700 | - |
| 12. Jan. 2023 | 2,1000 | 2,1350 | 2,1000 | 2,1300 | 2,1300 | - |
| 11. Jan. 2023 | 2,0900 | 2,1250 | 2,0900 | 2,1050 | 2,1050 | - |
| 10. Jan. 2023 | 2,0850 | 2,1450 | 2,0850 | 2,0900 | 2,0900 | - |
| 09. Jan. 2023 | 2,1050 | 2,1800 | 2,0800 | 2,0800 | 2,0800 | - |
| 06. Jan. 2023 | 2,1250 | 2,1250 | 2,0850 | 2,1000 | 2,1000 | - |
| 05. Jan. 2023 | 2,1300 | 2,1700 | 2,0900 | 2,1200 | 2,1200 | - |
| 04. Jan. 2023 | 2,1350 | 2,1500 | 2,1150 | 2,1350 | 2,1350 | - |
| 03. Jan. 2023 | 2,1550 | 2,1750 | 2,1300 | 2,1300 | 2,1300 | - |
| 02. Jan. 2023 | 2,1000 | 2,1550 | 2,1000 | 2,1550 | 2,1550 | - |
| 30. Dez. 2022 | 2,1350 | 2,1350 | 2,0850 | 2,1150 | 2,1150 | - |
| 29. Dez. 2022 | 2,1450 | 2,1450 | 2,0750 | 2,1350 | 2,1350 | - |
| 28. Dez. 2022 | 2,2250 | 2,2300 | 2,1450 | 2,1450 | 2,1450 | - |
| 27. Dez. 2022 | 2,1150 | 2,2500 | 2,1150 | 2,2250 | 2,2250 | - |
| 23. Dez. 2022 | 2,1050 | 2,1550 | 2,1000 | 2,1100 | 2,1100 | - |
| 22. Dez. 2022 | 2,1850 | 2,2600 | 2,1050 | 2,1100 | 2,1100 | - |
| 21. Dez. 2022 | 2,2050 | 2,2650 | 2,1800 | 2,1850 | 2,1850 | - |
| 20. Dez. 2022 | 2,2000 | 2,2800 | 2,2000 | 2,2050 | 2,2050 | - |
| 19. Dez. 2022 | 2,3050 | 2,3100 | 2,2000 | 2,2000 | 2,2000 | - |
| 16. Dez. 2022 | 2,3400 | 2,3400 | 2,2850 | 2,3050 | 2,3050 | - |
| 15. Dez. 2022 | 2,3200 | 2,3550 | 2,3200 | 2,3400 | 2,3400 | - |
| 14. Dez. 2022 | 2,3700 | 2,3700 | 2,3200 | 2,3250 | 2,3250 | - |
| 13. Dez. 2022 | 2,3550 | 2,3700 | 2,3550 | 2,3650 | 2,3650 | - |
| 12. Dez. 2022 | 2,3350 | 2,3500 | 2,3000 | 2,3500 | 2,3500 | - |
| 09. Dez. 2022 | 2,3650 | 2,3650 | 2,3150 | 2,3450 | 2,3450 | - |
| 08. Dez. 2022 | 2,2950 | 2,3750 | 2,2950 | 2,3650 | 2,3650 | - |
| 07. Dez. 2022 | 2,3550 | 2,3550 | 2,2900 | 2,2900 | 2,2900 | - |
| 06. Dez. 2022 | 2,1550 | 2,3550 | 2,1550 | 2,3550 | 2,3550 | - |
| 05. Dez. 2022 | 2,0950 | 2,1650 | 2,0950 | 2,1500 | 2,1500 | - |
| 02. Dez. 2022 | 2,1250 | 2,1400 | 2,0900 | 2,0950 | 2,0950 | - |
| 01. Dez. 2022 | 2,1100 | 2,1450 | 2,1100 | 2,1300 | 2,1300 | - |
| 30. Nov. 2022 | 2,0550 | 2,1350 | 2,0550 | 2,1100 | 2,1100 | - |
| 29. Nov. 2022 | 2,0800 | 2,0800 | 2,0500 | 2,0600 | 2,0600 | - |
| 28. Nov. 2022 | 2,1250 | 2,1250 | 2,0700 | 2,0800 | 2,0800 | - |
| 25. Nov. 2022 | 2,1600 | 2,1800 | 2,1300 | 2,1350 | 2,1350 | - |
| 24. Nov. 2022 | 2,1250 | 2,1750 | 2,1250 | 2,1600 | 2,1600 | - |
| 23. Nov. 2022 | 2,1700 | 2,1700 | 2,0850 | 2,1250 | 2,1250 | - |
| 22. Nov. 2022 | 2,1650 | 2,1750 | 2,1300 | 2,1700 | 2,1700 | - |
| 21. Nov. 2022 | 2,0250 | 2,1700 | 2,0200 | 2,1600 | 2,1600 | - |
| 18. Nov. 2022 | 1,9180 | 2,0250 | 1,9180 | 2,0250 | 2,0250 | - |
| 17. Nov. 2022 | 2,0450 | 2,0500 | 1,9140 | 1,9180 | 1,9180 | - |
| 16. Nov. 2022 | 2,0650 | 2,0650 | 2,0450 | 2,0450 | 2,0450 | - |
| 15. Nov. 2022 | 2,0650 | 2,0700 | 2,0450 | 2,0650 | 2,0650 | - |
| 14. Nov. 2022 | 2,0900 | 2,0900 | 2,0500 | 2,0600 | 2,0600 | - |
| 11. Nov. 2022 | 2,0300 | 2,0950 | 2,0300 | 2,0900 | 2,0900 | - |
| 10. Nov. 2022 | 1,9980 | 2,0300 | 1,9900 | 2,0300 | 2,0300 | - |
| 09. Nov. 2022 | 2,0350 | 2,0350 | 2,0050 | 2,0050 | 2,0050 | - |
| 08. Nov. 2022 | 2,0000 | 2,0450 | 2,0000 | 2,0350 | 2,0350 | - |
| 07. Nov. 2022 | 1,8580 | 2,0100 | 1,8580 | 2,0050 | 2,0050 | - |
| 04. Nov. 2022 | 1,8540 | 1,9060 | 1,8540 | 1,8680 | 1,8680 | - |
| 03. Nov. 2022 | 1,8500 | 1,8620 | 1,8440 | 1,8440 | 1,8440 | - |
| 02. Nov. 2022 | 1,7940 | 1,8580 | 1,7940 | 1,8580 | 1,8580 | - |
| 01. Nov. 2022 | 1,7960 | 1,8200 | 1,7880 | 1,7900 | 1,7900 | - |
| 31. Okt. 2022 | 1,7820 | 1,7960 | 1,7820 | 1,7840 | 1,7840 | - |
| 28. Okt. 2022 | 1,7940 | 1,7940 | 1,7800 | 1,7840 | 1,7840 | - |
| 27. Okt. 2022 | 1,7760 | 1,8020 | 1,7640 | 1,8000 | 1,8000 | - |
| 26. Okt. 2022 | 1,6720 | 1,7920 | 1,6720 | 1,7740 | 1,7740 | - |
| 25. Okt. 2022 | 1,6540 | 1,6800 | 1,6540 | 1,6740 | 1,6740 | - |
| 24. Okt. 2022 | 1,5780 | 1,6680 | 1,5780 | 1,6520 | 1,6520 | - |
| 21. Okt. 2022 | 1,5840 | 1,6160 | 1,5780 | 1,5840 | 1,5840 | - |
| 20. Okt. 2022 | 1,6020 | 1,6300 | 1,5840 | 1,5840 | 1,5840 | - |
| 19. Okt. 2022 | 1,5760 | 1,6380 | 1,5760 | 1,6000 | 1,6000 | - |
| 18. Okt. 2022 | 1,6040 | 1,6540 | 1,5740 | 1,5760 | 1,5760 | - |
| 17. Okt. 2022 | 1,6140 | 1,6300 | 1,6020 | 1,6040 | 1,6040 | - |
| 14. Okt. 2022 | 1,6020 | 1,6400 | 1,6020 | 1,6080 | 1,6080 | - |
| 13. Okt. 2022 | 1,6300 | 1,6780 | 1,5440 | 1,5960 | 1,5960 | - |
| 12. Okt. 2022 | 1,6820 | 1,6940 | 1,6320 | 1,6320 | 1,6320 | - |
| 11. Okt. 2022 | 1,7180 | 1,7320 | 1,6760 | 1,6760 | 1,6760 | - |
| 10. Okt. 2022 | 1,7340 | 1,7340 | 1,7140 | 1,7220 | 1,7220 | - |
| 07. Okt. 2022 | 1,7140 | 1,7360 | 1,7080 | 1,7340 | 1,7340 | - |
| 06. Okt. 2022 | 1,7140 | 1,7480 | 1,7000 | 1,7140 | 1,7140 | - |
| 05. Okt. 2022 | 1,7080 | 1,7240 | 1,6960 | 1,7140 | 1,7140 | - |
| 04. Okt. 2022 | 1,7100 | 1,7380 | 1,7020 | 1,7080 | 1,7080 | - |
| 03. Okt. 2022 | 1,6880 | 1,7260 | 1,6580 | 1,7100 | 1,7100 | - |
| 30. Sept. 2022 | 1,6200 | 1,7060 | 1,6200 | 1,6860 | 1,6860 | - |
| 29. Sept. 2022 | 1,5680 | 1,6380 | 1,5680 | 1,6180 | 1,6180 | - |
| 28. Sept. 2022 | 1,6860 | 1,6900 | 1,5620 | 1,5780 | 1,5780 | - |
| 27. Sept. 2022 | 1,7240 | 1,7400 | 1,6900 | 1,6920 | 1,6920 | - |
| 26. Sept. 2022 | 1,6960 | 1,7460 | 1,6960 | 1,7140 | 1,7140 | - |
| 23. Sept. 2022 | 1,7900 | 1,7940 | 1,7020 | 1,7040 | 1,7040 | - |
| 22. Sept. 2022 | 1,7940 | 1,8000 | 1,7900 | 1,7900 | 1,7900 | - |
| 21. Sept. 2022 | 1,8040 | 1,8120 | 1,7700 | 1,7980 | 1,7980 | - |
| 20. Sept. 2022 | 1,8020 | 1,8180 | 1,7940 | 1,8040 | 1,8040 | - |
| 19. Sept. 2022 | 1,8100 | 1,8320 | 1,7900 | 1,8040 | 1,8040 | - |
| 16. Sept. 2022 | 1,8500 | 1,8500 | 1,8100 | 1,8140 | 1,8140 | - |
| 15. Sept. 2022 | 1,8840 | 1,8840 | 1,8500 | 1,8540 | 1,8540 | - |
| 14. Sept. 2022 | 1,8700 | 1,8860 | 1,8480 | 1,8860 | 1,8860 | - |
| 13. Sept. 2022 | 1,8860 | 1,8940 | 1,8760 | 1,8760 | 1,8760 | - |
| 12. Sept. 2022 | 1,9080 | 1,9080 | 1,8800 | 1,8860 | 1,8860 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
