Deutsche Märkte geschlossen
DAX
18.699,40 +181,01 (+0,98%) Euro Stoxx 50
4.843,99 +29,91 (+0,62%) Dow Jones 30
41.393,78 +297,01 (+0,72%) Gold
2.606,20 +25,60 (+0,99%) EUR/USD
1,1079 +0,0002 (+0,02%) Bitcoin EUR
54.156,02 +1.844,60 (+3,53%)
Qantas Airways Ltd (QAN.SG)
Stuttgart - Stuttgart Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Börsenschluss: 10:34AM CEST
Zeitraum:
14. Sept. 2023 - 14. Sept. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Tief | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 13. Sept. 2024 | 4,1640 | 4,1640 | 4,1600 | 4,1600 | 4,1600 | - |
| 12. Sept. 2024 | 4,1160 | 4,1160 | 4,1100 | 4,1100 | 4,1100 | 10.000 |
| 11. Sept. 2024 | 4,0850 | 4,0850 | 4,0850 | 4,0850 | 4,0850 | - |
| 10. Sept. 2024 | 4,0920 | 4,0920 | 4,0820 | 4,0820 | 4,0820 | - |
| 09. Sept. 2024 | 4,0390 | 4,0460 | 4,0390 | 4,0460 | 4,0460 | - |
| 06. Sept. 2024 | 4,0580 | 4,0580 | 4,0580 | 4,0580 | 4,0580 | - |
| 05. Sept. 2024 | 4,1120 | 4,1120 | 4,1120 | 4,1120 | 4,1120 | - |
| 04. Sept. 2024 | 4,0640 | 4,0640 | 4,0640 | 4,0640 | 4,0640 | - |
| 03. Sept. 2024 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | - |
| 02. Sept. 2024 | 4,1710 | 4,2000 | 4,1710 | 4,2000 | 4,2000 | 5.000 |
| 30. Aug. 2024 | 4,0780 | 4,0780 | 4,0780 | 4,0780 | 4,0780 | - |
| 29. Aug. 2024 | 3,8730 | 3,8730 | 3,8730 | 3,8730 | 3,8730 | - |
| 28. Aug. 2024 | 3,8250 | 3,8250 | 3,8110 | 3,8110 | 3,8110 | - |
| 27. Aug. 2024 | 3,8340 | 3,8340 | 3,8340 | 3,8340 | 3,8340 | - |
| 26. Aug. 2024 | 3,8160 | 3,8160 | 3,8160 | 3,8160 | 3,8160 | - |
| 23. Aug. 2024 | 3,7450 | 3,7450 | 3,7450 | 3,7450 | 3,7450 | - |
| 22. Aug. 2024 | 3,7300 | 3,7300 | 3,7300 | 3,7300 | 3,7300 | - |
| 21. Aug. 2024 | 3,6660 | 3,6660 | 3,6660 | 3,6660 | 3,6660 | - |
| 20. Aug. 2024 | 3,6510 | 3,6510 | 3,6510 | 3,6510 | 3,6510 | - |
| 19. Aug. 2024 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | - |
| 16. Aug. 2024 | 3,6380 | 3,6380 | 3,6300 | 3,6300 | 3,6300 | - |
| 15. Aug. 2024 | 3,5930 | 3,5930 | 3,5930 | 3,5930 | 3,5930 | - |
| 14. Aug. 2024 | 3,6040 | 3,6040 | 3,6040 | 3,6040 | 3,6040 | - |
| 13. Aug. 2024 | 3,5780 | 3,5780 | 3,5780 | 3,5780 | 3,5780 | - |
| 12. Aug. 2024 | 3,5670 | 3,5670 | 3,5670 | 3,5670 | 3,5670 | - |
| 09. Aug. 2024 | 3,5670 | 3,5670 | 3,5670 | 3,5670 | 3,5670 | - |
| 08. Aug. 2024 | 3,4840 | 3,5510 | 3,4840 | 3,5510 | 3,5510 | 1.300 |
| 07. Aug. 2024 | 3,5470 | 3,5470 | 3,5470 | 3,5470 | 3,5470 | - |
| 06. Aug. 2024 | 3,4700 | 3,4700 | 3,4700 | 3,4700 | 3,4700 | - |
| 05. Aug. 2024 | 3,3910 | 3,3910 | 3,3910 | 3,3910 | 3,3910 | - |
| 02. Aug. 2024 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | - |
| 01. Aug. 2024 | 3,7860 | 3,7860 | 3,7730 | 3,7730 | 3,7730 | - |
| 31. Juli 2024 | 3,8410 | 3,8410 | 3,8410 | 3,8410 | 3,8410 | - |
| 30. Juli 2024 | 3,7130 | 3,7130 | 3,7130 | 3,7130 | 3,7130 | - |
| 29. Juli 2024 | 3,6260 | 3,6260 | 3,6260 | 3,6260 | 3,6260 | - |
| 26. Juli 2024 | 3,6220 | 3,6220 | 3,6220 | 3,6220 | 3,6220 | - |
| 25. Juli 2024 | 3,6090 | 3,6090 | 3,5850 | 3,5870 | 3,5870 | 5.250 |
| 24. Juli 2024 | 3,5720 | 3,5720 | 3,5700 | 3,5700 | 3,5700 | - |
| 23. Juli 2024 | 3,6400 | 3,6400 | 3,6340 | 3,6340 | 3,6340 | - |
| 22. Juli 2024 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | - |
| 19. Juli 2024 | 3,6420 | 3,6420 | 3,6310 | 3,6310 | 3,6310 | - |
| 18. Juli 2024 | 3,7330 | 3,7330 | 3,7330 | 3,7330 | 3,7330 | - |
| 17. Juli 2024 | 3,7740 | 3,7740 | 3,7740 | 3,7740 | 3,7740 | - |
| 16. Juli 2024 | 3,7660 | 3,7660 | 3,7660 | 3,7660 | 3,7660 | - |
| 15. Juli 2024 | 3,8040 | 3,8040 | 3,8040 | 3,8040 | 3,8040 | - |
| 12. Juli 2024 | 3,8410 | 3,8410 | 3,8410 | 3,8410 | 3,8410 | - |
| 11. Juli 2024 | 3,8550 | 3,8550 | 3,8550 | 3,8550 | 3,8550 | - |
| 10. Juli 2024 | 3,8010 | 3,8010 | 3,8010 | 3,8010 | 3,8010 | - |
| 09. Juli 2024 | 3,7800 | 3,7800 | 3,7780 | 3,7780 | 3,7780 | - |
| 08. Juli 2024 | 3,7620 | 3,7790 | 3,7620 | 3,7790 | 3,7790 | 3.350 |
| 05. Juli 2024 | 3,7570 | 3,7650 | 3,7550 | 3,7550 | 3,7550 | - |
| 04. Juli 2024 | 3,7020 | 3,7020 | 3,7020 | 3,7020 | 3,7020 | - |
| 03. Juli 2024 | 3,6590 | 3,6590 | 3,6590 | 3,6590 | 3,6590 | - |
| 02. Juli 2024 | 3,6270 | 3,6270 | 3,6270 | 3,6270 | 3,6270 | - |
| 01. Juli 2024 | 3,6300 | 3,6300 | 3,6300 | 3,6300 | 3,6300 | - |
| 28. Juni 2024 | 3,6050 | 3,6050 | 3,6050 | 3,6050 | 3,6050 | - |
| 27. Juni 2024 | 3,6280 | 3,6280 | 3,6280 | 3,6280 | 3,6280 | - |
| 26. Juni 2024 | 3,6420 | 3,6420 | 3,6060 | 3,6070 | 3,6070 | - |
| 25. Juni 2024 | 3,7280 | 3,7280 | 3,7280 | 3,7280 | 3,7280 | - |
| 24. Juni 2024 | 3,7410 | 3,7410 | 3,7410 | 3,7410 | 3,7410 | - |
| 21. Juni 2024 | 3,7410 | 3,7410 | 3,7370 | 3,7370 | 3,7370 | - |
| 20. Juni 2024 | 3,7660 | 3,7780 | 3,7660 | 3,7780 | 3,7780 | - |
| 19. Juni 2024 | 3,7880 | 3,7880 | 3,7850 | 3,7850 | 3,7850 | - |
| 18. Juni 2024 | 3,7220 | 3,8000 | 3,7070 | 3,8000 | 3,8000 | 1.400 |
| 17. Juni 2024 | 3,6700 | 3,6700 | 3,6670 | 3,6670 | 3,6670 | - |
| 14. Juni 2024 | 3,7430 | 3,7450 | 3,7430 | 3,7450 | 3,7450 | - |
| 13. Juni 2024 | 3,7380 | 3,7380 | 3,7320 | 3,7320 | 3,7320 | - |
| 12. Juni 2024 | 3,7690 | 3,7690 | 3,7690 | 3,7690 | 3,7690 | - |
| 11. Juni 2024 | 3,7470 | 3,7520 | 3,7470 | 3,7520 | 3,7520 | - |
| 10. Juni 2024 | 3,7370 | 3,7370 | 3,7300 | 3,7300 | 3,7300 | - |
| 07. Juni 2024 | 3,7500 | 3,7500 | 3,7350 | 3,7360 | 3,7360 | - |
| 06. Juni 2024 | 3,7860 | 3,7860 | 3,7820 | 3,7820 | 3,7820 | - |
| 05. Juni 2024 | 3,7440 | 3,7440 | 3,7440 | 3,7440 | 3,7440 | - |
| 04. Juni 2024 | 3,7400 | 3,7400 | 3,7300 | 3,7300 | 3,7300 | - |
| 03. Juni 2024 | 3,7080 | 3,7100 | 3,7080 | 3,7100 | 3,7100 | - |
| 31. Mai 2024 | 3,7040 | 3,7040 | 3,7020 | 3,7020 | 3,7020 | - |
| 30. Mai 2024 | 3,6790 | 3,6860 | 3,6790 | 3,6860 | 3,6860 | - |
| 29. Mai 2024 | 3,5920 | 3,5920 | 3,5920 | 3,5920 | 3,5920 | - |
| 28. Mai 2024 | 3,6950 | 3,6950 | 3,6950 | 3,6950 | 3,6950 | - |
| 27. Mai 2024 | 3,7240 | 3,7240 | 3,7240 | 3,7240 | 3,7240 | - |
| 24. Mai 2024 | 3,6920 | 3,6920 | 3,6920 | 3,6920 | 3,6920 | - |
| 23. Mai 2024 | 3,7450 | 3,7450 | 3,7370 | 3,7370 | 3,7370 | - |
| 22. Mai 2024 | 3,8070 | 3,8070 | 3,8070 | 3,8070 | 3,8070 | - |
| 21. Mai 2024 | 3,8070 | 3,8070 | 3,8070 | 3,8070 | 3,8070 | - |
| 20. Mai 2024 | 3,7110 | 3,7110 | 3,7110 | 3,7110 | 3,7110 | - |
| 17. Mai 2024 | 3,7280 | 3,7280 | 3,7280 | 3,7280 | 3,7280 | - |
| 16. Mai 2024 | 3,7440 | 3,7440 | 3,7440 | 3,7440 | 3,7440 | - |
| 15. Mai 2024 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | - |
| 14. Mai 2024 | 3,7870 | 3,7980 | 3,7870 | 3,7980 | 3,7980 | - |
| 13. Mai 2024 | 3,7830 | 3,7840 | 3,7830 | 3,7840 | 3,7840 | - |
| 10. Mai 2024 | 3,8030 | 3,8030 | 3,8030 | 3,8030 | 3,8030 | - |
| 09. Mai 2024 | 3,8170 | 3,8170 | 3,8170 | 3,8170 | 3,8170 | - |
| 08. Mai 2024 | 3,7620 | 3,7620 | 3,7620 | 3,7620 | 3,7620 | - |
| 07. Mai 2024 | 3,7310 | 3,7500 | 3,7310 | 3,7500 | 3,7500 | 1.800 |
| 06. Mai 2024 | 3,5880 | 3,5880 | 3,5880 | 3,5880 | 3,5880 | - |
| 03. Mai 2024 | 3,5700 | 3,5700 | 3,5640 | 3,5640 | 3,5640 | - |
| 02. Mai 2024 | 3,5380 | 3,5410 | 3,5380 | 3,5410 | 3,5410 | - |
| 30. Apr. 2024 | 3,5650 | 3,5660 | 3,5590 | 3,5590 | 3,5590 | - |
| 29. Apr. 2024 | 3,5390 | 3,5390 | 3,5370 | 3,5370 | 3,5370 | - |
| 26. Apr. 2024 | 3,5640 | 3,5640 | 3,5620 | 3,5620 | 3,5620 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
