Deutsche Märkte geschlossen
Nikkei 225
38.835,10 +599,03 (+1,57%) Dow Jones 30
38.924,56 +72,29 (+0,19%) Bitcoin EUR
58.676,24 +38,63 (+0,07%) CMC Crypto 200
1.309,30 -55,83 (-4,09%) Nasdaq Compositive
16.346,53 -2,71 (-0,02%) S&P 500
5.191,30 +10,56 (+0,20%)
ProSiebenSat.1 Media SE (PSM.SW)
Swiss - Swiss Verzögerter Preis. Währung in CHF
Zur Watchlist hinzufügen
Börsenschluss: 04:52PM CEST
Zeitraum:
07. Mai 2023 - 07. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CHFDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 06. Mai 2024 | 18,0300 | 18,0300 | 18,0300 | 18,0300 | 18,0300 | - |
| 03. Mai 2024 | 18,0300 | 18,0300 | 18,0300 | 18,0300 | 18,0300 | - |
| 02. Mai 2024 | 18,0300 | 18,0300 | 18,0300 | 18,0300 | 18,0300 | - |
| 02. Mai 2024 | 0.049094 Dividende | |||||
| 30. Apr. 2024 | 18,0300 | 18,0300 | 18,0300 | 18,0300 | 17,9809 | - |
| 29. Apr. 2024 | 18,0300 | 18,0300 | 18,0300 | 18,0300 | 17,9809 | - |
| 26. Apr. 2024 | 18,0300 | 18,0300 | 18,0300 | 18,0300 | 17,9809 | - |
| 25. Apr. 2024 | 18,0300 | 18,0300 | 18,0300 | 18,0300 | 17,9809 | - |
| 24. Apr. 2024 | 18,0300 | 18,0300 | 18,0300 | 18,0300 | 17,9809 | - |
| 23. Apr. 2024 | 18,0300 | 18,0300 | 18,0300 | 18,0300 | 17,9809 | - |
| 22. Apr. 2024 | 18,0300 | 18,0300 | 18,0300 | 18,0300 | 17,9809 | - |
| 19. Apr. 2024 | 18,0300 | 18,0300 | 18,0300 | 18,0300 | 17,9809 | - |
| 18. Apr. 2024 | 18,0300 | 18,0300 | 18,0300 | 18,0300 | 17,9809 | - |
| 17. Apr. 2024 | 18,0300 | 18,0300 | 18,0300 | 18,0300 | 17,9809 | - |
| 16. Apr. 2024 | 18,0300 | 18,0300 | 18,0300 | 18,0300 | 17,9809 | - |
| 15. Apr. 2024 | 18,0300 | 18,0300 | 18,0300 | 18,0300 | 17,9809 | - |
| 12. Apr. 2024 | 18,0300 | 18,0300 | 18,0300 | 18,0300 | 17,9809 | - |
| 11. Apr. 2024 | 18,0300 | 18,0300 | 18,0300 | 18,0300 | 17,9809 | - |
| 10. Apr. 2024 | 18,0300 | 18,0300 | 18,0300 | 18,0300 | 17,9809 | - |
| 09. Apr. 2024 | 18,0300 | 18,0300 | 18,0300 | 18,0300 | 17,9809 | - |
| 08. Apr. 2024 | 18,0300 | 18,0300 | 18,0300 | 18,0300 | 17,9809 | - |
| 05. Apr. 2024 | 18,0300 | 18,0300 | 18,0300 | 18,0300 | 17,9809 | - |
| 04. Apr. 2024 | 18,0300 | 18,0300 | 18,0300 | 18,0300 | 17,9809 | - |
| 03. Apr. 2024 | 18,0300 | 18,0300 | 18,0300 | 18,0300 | 17,9809 | - |
| 02. Apr. 2024 | - | - | - | - | - | - |
| 28. März 2024 | 18,0300 | 18,0300 | 18,0300 | 18,0300 | 17,9809 | - |
| 27. März 2024 | 18,0300 | 18,0300 | 18,0300 | 18,0300 | 17,9809 | - |
| 26. März 2024 | 18,0300 | 18,0300 | 18,0300 | 18,0300 | 17,9809 | - |
| 25. März 2024 | 18,0300 | 18,0300 | 18,0300 | 18,0300 | 17,9809 | - |
| 22. März 2024 | 18,0300 | 18,0300 | 18,0300 | 18,0300 | 17,9809 | - |
| 21. März 2024 | 18,0300 | 18,0300 | 18,0300 | 18,0300 | 17,9809 | - |
| 20. März 2024 | 18,0300 | 18,0300 | 18,0300 | 18,0300 | 17,9809 | - |
| 19. März 2024 | - | - | - | - | - | - |
| 18. März 2024 | 18,0300 | 18,0300 | 18,0300 | 18,0300 | 17,9809 | - |
| 15. März 2024 | 18,0300 | 18,0300 | 18,0300 | 18,0300 | 17,9809 | - |
| 14. März 2024 | 18,0300 | 18,0300 | 18,0300 | 18,0300 | 17,9809 | - |
| 13. März 2024 | 18,0300 | 18,0300 | 18,0300 | 18,0300 | 17,9809 | - |
| 12. März 2024 | 18,0300 | 18,0300 | 18,0300 | 18,0300 | 17,9809 | - |
| 11. März 2024 | 18,0300 | 18,0300 | 18,0300 | 18,0300 | 17,9809 | - |
| 08. März 2024 | 18,0300 | 18,0300 | 18,0300 | 18,0300 | 17,9809 | - |
| 07. März 2024 | 18,0300 | 18,0300 | 18,0300 | 18,0300 | 17,9809 | - |
| 06. März 2024 | 18,0300 | 18,0300 | 18,0300 | 18,0300 | 17,9809 | - |
| 05. März 2024 | 18,0300 | 18,0300 | 18,0300 | 18,0300 | 17,9809 | - |
| 04. März 2024 | 18,0300 | 18,0300 | 18,0300 | 18,0300 | 17,9809 | - |
| 01. März 2024 | 18,0300 | 18,0300 | 18,0300 | 18,0300 | 17,9809 | - |
| 29. Feb. 2024 | 18,0300 | 18,0300 | 18,0300 | 18,0300 | 17,9809 | - |
| 28. Feb. 2024 | 18,0300 | 18,0300 | 18,0300 | 18,0300 | 17,9809 | - |
| 27. Feb. 2024 | 18,0300 | 18,0300 | 18,0300 | 18,0300 | 17,9809 | - |
| 26. Feb. 2024 | 18,0300 | 18,0300 | 18,0300 | 18,0300 | 17,9809 | - |
| 23. Feb. 2024 | 18,0300 | 18,0300 | 18,0300 | 18,0300 | 17,9809 | - |
| 22. Feb. 2024 | 18,0300 | 18,0300 | 18,0300 | 18,0300 | 17,9809 | - |
| 21. Feb. 2024 | 18,0300 | 18,0300 | 18,0300 | 18,0300 | 17,9809 | - |
| 20. Feb. 2024 | 18,0300 | 18,0300 | 18,0300 | 18,0300 | 17,9809 | - |
| 19. Feb. 2024 | 18,0300 | 18,0300 | 18,0300 | 18,0300 | 17,9809 | - |
| 16. Feb. 2024 | 18,0300 | 18,0300 | 18,0300 | 18,0300 | 17,9809 | - |
| 15. Feb. 2024 | 18,0300 | 18,0300 | 18,0300 | 18,0300 | 17,9809 | - |
| 14. Feb. 2024 | 18,0300 | 18,0300 | 18,0300 | 18,0300 | 17,9809 | - |
| 13. Feb. 2024 | 18,0300 | 18,0300 | 18,0300 | 18,0300 | 17,9809 | - |
| 12. Feb. 2024 | 18,0300 | 18,0300 | 18,0300 | 18,0300 | 17,9809 | - |
| 09. Feb. 2024 | 18,0300 | 18,0300 | 18,0300 | 18,0300 | 17,9809 | - |
| 08. Feb. 2024 | 18,0300 | 18,0300 | 18,0300 | 18,0300 | 17,9809 | - |
| 07. Feb. 2024 | 18,0300 | 18,0300 | 18,0300 | 18,0300 | 17,9809 | - |
| 06. Feb. 2024 | 18,0300 | 18,0300 | 18,0300 | 18,0300 | 17,9809 | - |
| 05. Feb. 2024 | 18,0300 | 18,0300 | 18,0300 | 18,0300 | 17,9809 | - |
| 02. Feb. 2024 | 18,0300 | 18,0300 | 18,0300 | 18,0300 | 17,9809 | - |
| 01. Feb. 2024 | 18,0300 | 18,0300 | 18,0300 | 18,0300 | 17,9809 | - |
| 31. Jan. 2024 | 18,0300 | 18,0300 | 18,0300 | 18,0300 | 17,9809 | - |
| 30. Jan. 2024 | 18,0300 | 18,0300 | 18,0300 | 18,0300 | 17,9809 | - |
| 29. Jan. 2024 | 18,0300 | 18,0300 | 18,0300 | 18,0300 | 17,9809 | - |
| 26. Jan. 2024 | 18,0300 | 18,0300 | 18,0300 | 18,0300 | 17,9809 | - |
| 25. Jan. 2024 | 18,0300 | 18,0300 | 18,0300 | 18,0300 | 17,9809 | - |
| 24. Jan. 2024 | - | - | - | - | - | - |
| 23. Jan. 2024 | - | - | - | - | - | - |
| 22. Jan. 2024 | 18,0300 | 18,0300 | 18,0300 | 18,0300 | 17,9809 | - |
| 19. Jan. 2024 | 18,0300 | 18,0300 | 18,0300 | 18,0300 | 17,9809 | - |
| 18. Jan. 2024 | 18,0300 | 18,0300 | 18,0300 | 18,0300 | 17,9809 | - |
| 17. Jan. 2024 | 18,0300 | 18,0300 | 18,0300 | 18,0300 | 17,9809 | - |
| 16. Jan. 2024 | 18,0300 | 18,0300 | 18,0300 | 18,0300 | 17,9809 | - |
| 15. Jan. 2024 | 18,0300 | 18,0300 | 18,0300 | 18,0300 | 17,9809 | - |
| 12. Jan. 2024 | 18,0300 | 18,0300 | 18,0300 | 18,0300 | 17,9809 | - |
| 11. Jan. 2024 | 18,0300 | 18,0300 | 18,0300 | 18,0300 | 17,9809 | - |
| 10. Jan. 2024 | 18,0300 | 18,0300 | 18,0300 | 18,0300 | 17,9809 | - |
| 09. Jan. 2024 | 18,0300 | 18,0300 | 18,0300 | 18,0300 | 17,9809 | - |
| 08. Jan. 2024 | 18,0300 | 18,0300 | 18,0300 | 18,0300 | 17,9809 | - |
| 05. Jan. 2024 | 18,0300 | 18,0300 | 18,0300 | 18,0300 | 17,9809 | - |
| 04. Jan. 2024 | 18,0300 | 18,0300 | 18,0300 | 18,0300 | 17,9809 | - |
| 03. Jan. 2024 | 18,0300 | 18,0300 | 18,0300 | 18,0300 | 17,9809 | - |
| 29. Dez. 2023 | 18,0300 | 18,0300 | 18,0300 | 18,0300 | 17,9809 | - |
| 28. Dez. 2023 | 18,0300 | 18,0300 | 18,0300 | 18,0300 | 17,9809 | - |
| 27. Dez. 2023 | 18,0300 | 18,0300 | 18,0300 | 18,0300 | 17,9809 | - |
| 22. Dez. 2023 | 18,0300 | 18,0300 | 18,0300 | 18,0300 | 17,9809 | - |
| 21. Dez. 2023 | 18,0300 | 18,0300 | 18,0300 | 18,0300 | 17,9809 | - |
| 20. Dez. 2023 | 18,0300 | 18,0300 | 18,0300 | 18,0300 | 17,9809 | - |
| 19. Dez. 2023 | 18,0300 | 18,0300 | 18,0300 | 18,0300 | 17,9809 | - |
| 18. Dez. 2023 | 18,0300 | 18,0300 | 18,0300 | 18,0300 | 17,9809 | - |
| 15. Dez. 2023 | 18,0300 | 18,0300 | 18,0300 | 18,0300 | 17,9809 | - |
| 14. Dez. 2023 | 18,0300 | 18,0300 | 18,0300 | 18,0300 | 17,9809 | - |
| 13. Dez. 2023 | 18,0300 | 18,0300 | 18,0300 | 18,0300 | 17,9809 | - |
| 12. Dez. 2023 | 18,0300 | 18,0300 | 18,0300 | 18,0300 | 17,9809 | - |
| 11. Dez. 2023 | 18,0300 | 18,0300 | 18,0300 | 18,0300 | 17,9809 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
