Deutsche Märkte öffnen in 2 Stunden 33 Minuten
Nikkei 225
39.715,94 +542,79 (+1,39%) Dow Jones 30
39.112,16 -299,05 (-0,76%) Bitcoin EUR
57.661,96 +498,22 (+0,87%) CMC Crypto 200
1.283,93 +34,81 (+2,79%) Nasdaq Compositive
17.717,65 +220,84 (+1,26%) S&P 500
5.469,30 +21,43 (+0,39%)
RIXX Invest AG (R2E.BE)
Berlin - Berlin Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Börsenschluss: 08:36AM CEST
Zeitraum:
26. Juni 2023 - 26. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 25. Juni 2024 | 4,2000 | 4,4000 | 4,2000 | 4,4000 | 4,4000 | 2.120 |
| 24. Juni 2024 | 3,9400 | 3,9400 | 3,9400 | 3,9400 | 3,9400 | - |
| 21. Juni 2024 | 3,9000 | 4,3000 | 3,9000 | 4,3000 | 4,3000 | 3.400 |
| 20. Juni 2024 | 4,3800 | 4,3800 | 4,0000 | 4,3800 | 4,3800 | 900 |
| 19. Juni 2024 | 3,9400 | 4,3800 | 3,9400 | 4,3800 | 4,3800 | 50 |
| 18. Juni 2024 | 4,3000 | 4,4000 | 4,0000 | 4,3800 | 4,3800 | 982 |
| 17. Juni 2024 | 4,3200 | 4,3200 | 4,0000 | 4,3000 | 4,3000 | 500 |
| 14. Juni 2024 | 3,9600 | 4,4200 | 3,9600 | 4,4200 | 4,4200 | 100 |
| 13. Juni 2024 | 4,4200 | 4,4800 | 4,0000 | 4,4800 | 4,4800 | 1.105 |
| 12. Juni 2024 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | - |
| 11. Juni 2024 | 4,2000 | 4,4200 | 3,6000 | 3,6000 | 3,6000 | 1.282 |
| 10. Juni 2024 | 4,3000 | 4,3600 | 3,5000 | 4,3600 | 4,3600 | 6.119 |
| 07. Juni 2024 | 4,2000 | 4,2800 | 3,9800 | 4,1400 | 4,1400 | 5.832 |
| 06. Juni 2024 | 4,4000 | 4,5600 | 4,4000 | 4,5400 | 4,5400 | 2.302 |
| 05. Juni 2024 | 4,5000 | 4,5000 | 4,0000 | 4,4000 | 4,4000 | 10.739 |
| 04. Juni 2024 | 4,4200 | 4,4200 | 4,4200 | 4,4200 | 4,4200 | - |
| 03. Juni 2024 | 4,7000 | 4,7000 | 4,0000 | 4,4800 | 4,4800 | 11.830 |
| 31. Mai 2024 | 4,8000 | 4,8000 | 4,7000 | 4,7000 | 4,7000 | 964 |
| 30. Mai 2024 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | 302 |
| 29. Mai 2024 | 4,8200 | 4,8200 | 4,6400 | 4,8000 | 4,8000 | 5.994 |
| 28. Mai 2024 | 4,8000 | 4,8200 | 4,6400 | 4,8200 | 4,8200 | 250 |
| 27. Mai 2024 | 4,8000 | 4,8600 | 4,8000 | 4,8600 | 4,8600 | 400 |
| 24. Mai 2024 | 4,8000 | 4,9000 | 4,8000 | 4,8800 | 4,8800 | 7.440 |
| 23. Mai 2024 | 4,7200 | 4,9000 | 4,6400 | 4,7600 | 4,7600 | 13.096 |
| 22. Mai 2024 | 4,7200 | 4,8200 | 4,6400 | 4,8200 | 4,8200 | 2.252 |
| 21. Mai 2024 | 4,7000 | 4,8000 | 4,4000 | 4,8000 | 4,8000 | 1.602 |
| 20. Mai 2024 | 4,8000 | 4,8000 | 4,6400 | 4,6400 | 4,6400 | 107 |
| 17. Mai 2024 | 4,7800 | 4,8400 | 4,5000 | 4,8400 | 4,8400 | 2.481 |
| 16. Mai 2024 | 4,6400 | 4,7800 | 4,6000 | 4,7800 | 4,7800 | 2.513 |
| 15. Mai 2024 | 4,5800 | 4,8000 | 4,5800 | 4,6800 | 4,6800 | 1.300 |
| 14. Mai 2024 | 4,7000 | 4,8200 | 4,5000 | 4,5000 | 4,5000 | 5.772 |
| 13. Mai 2024 | 4,7800 | 4,8200 | 4,7800 | 4,8000 | 4,8000 | 2.815 |
| 10. Mai 2024 | 4,8200 | 4,8200 | 4,7800 | 4,7800 | 4,7800 | 2.335 |
| 09. Mai 2024 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | - |
| 08. Mai 2024 | 4,7800 | 4,8000 | 4,7800 | 4,8000 | 4,8000 | 3.577 |
| 07. Mai 2024 | 4,5400 | 4,8200 | 4,5400 | 4,8200 | 4,8200 | 6.745 |
| 06. Mai 2024 | 4,7600 | 4,8000 | 4,7600 | 4,8000 | 4,8000 | 2.672 |
| 03. Mai 2024 | 4,8000 | 4,8000 | 4,7000 | 4,7600 | 4,7600 | 3.972 |
| 02. Mai 2024 | 4,8000 | 4,8200 | 4,7400 | 4,8200 | 4,8200 | 40.537 |
| 30. Apr. 2024 | 4,5200 | 4,7800 | 4,5200 | 4,7200 | 4,7200 | 1.854 |
| 29. Apr. 2024 | 4,7400 | 4,8000 | 4,7400 | 4,8000 | 4,8000 | 26.700 |
| 26. Apr. 2024 | 4,6000 | 4,8000 | 4,4600 | 4,7000 | 4,7000 | 28.906 |
| 25. Apr. 2024 | 4,6600 | 4,6800 | 4,5800 | 4,6800 | 4,6800 | 6.183 |
| 24. Apr. 2024 | 4,6000 | 4,6600 | 4,5000 | 4,6600 | 4,6600 | 7.905 |
| 23. Apr. 2024 | 4,4400 | 4,5800 | 4,4400 | 4,5800 | 4,5800 | 100 |
| 22. Apr. 2024 | 4,4400 | 4,6000 | 4,4400 | 4,6000 | 4,6000 | 1.740 |
| 19. Apr. 2024 | 4,6200 | 4,6200 | 4,3000 | 4,3000 | 4,3000 | 5.658 |
| 18. Apr. 2024 | 4,6200 | 4,6400 | 4,6200 | 4,6200 | 4,6200 | 1.600 |
| 17. Apr. 2024 | 4,4600 | 4,6400 | 4,4600 | 4,6200 | 4,6200 | 1.115 |
| 16. Apr. 2024 | 4,4600 | 4,6200 | 4,2000 | 4,6200 | 4,6200 | 3.250 |
| 15. Apr. 2024 | 4,5800 | 4,6000 | 4,3000 | 4,3000 | 4,3000 | 2.511 |
| 12. Apr. 2024 | 4,6000 | 4,6000 | 4,4800 | 4,6000 | 4,6000 | 2.867 |
| 11. Apr. 2024 | 4,6400 | 4,6400 | 4,6000 | 4,6000 | 4,6000 | 2.037 |
| 10. Apr. 2024 | 4,6400 | 4,6400 | 4,6400 | 4,6400 | 4,6400 | 3.500 |
| 09. Apr. 2024 | 4,5600 | 4,6000 | 4,5600 | 4,6000 | 4,6000 | 5.140 |
| 08. Apr. 2024 | 4,6200 | 4,6200 | 4,5800 | 4,6200 | 4,6200 | 4.172 |
| 05. Apr. 2024 | 4,4800 | 4,6200 | 4,4800 | 4,6200 | 4,6200 | 4.828 |
| 04. Apr. 2024 | 4,5800 | 4,6000 | 4,5800 | 4,5800 | 4,5800 | 4.609 |
| 03. Apr. 2024 | 4,5800 | 4,6000 | 4,4000 | 4,4000 | 4,4000 | 2.317 |
| 02. Apr. 2024 | 4,2600 | 4,6000 | 4,2600 | 4,6000 | 4,6000 | 9.810 |
| 28. März 2024 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | - |
| 27. März 2024 | 4,2000 | 4,2400 | 4,1000 | 4,1000 | 4,1000 | 1.100 |
| 26. März 2024 | 4,2000 | 4,2200 | 4,2000 | 4,2200 | 4,2200 | 1.386 |
| 25. März 2024 | 4,1200 | 4,2200 | 4,1200 | 4,2000 | 4,2000 | 2.725 |
| 22. März 2024 | 4,2200 | 4,2200 | 4,1600 | 4,1800 | 4,1800 | 2.839 |
| 21. März 2024 | 4,2000 | 4,2200 | 4,2000 | 4,2200 | 4,2200 | 1.586 |
| 20. März 2024 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | - |
| 19. März 2024 | 4,0000 | 4,2200 | 3,9800 | 4,2200 | 4,2200 | 9.666 |
| 18. März 2024 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | 23.924 |
| 15. März 2024 | 4,0000 | 4,1000 | 4,0000 | 4,1000 | 4,1000 | 7.598 |
| 14. März 2024 | 3,8000 | 3,9000 | 3,8000 | 3,9000 | 3,9000 | 5.552 |
| 13. März 2024 | 3,8200 | 3,8200 | 3,8200 | 3,8200 | 3,8200 | 740 |
| 12. März 2024 | 3,7800 | 3,8200 | 3,7800 | 3,8200 | 3,8200 | 3.122 |
| 11. März 2024 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 1.138 |
| 08. März 2024 | 3,4600 | 3,8000 | 3,4600 | 3,8000 | 3,8000 | 7.948 |
| 07. März 2024 | 3,3800 | 3,4000 | 3,3800 | 3,4000 | 3,4000 | 500 |
| 06. März 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 1.300 |
| 05. März 2024 | 3,3400 | 3,4000 | 3,3400 | 3,4000 | 3,4000 | 600 |
| 04. März 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 6.550 |
| 01. März 2024 | 3,2600 | 3,4000 | 3,2600 | 3,4000 | 3,4000 | 26.623 |
| 29. Feb. 2024 | 3,2000 | 3,2600 | 3,2000 | 3,2600 | 3,2600 | 3.403 |
| 28. Feb. 2024 | 2,6200 | 3,2000 | 2,6200 | 3,2000 | 3,2000 | 2.444 |
| 27. Feb. 2024 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | - |
| 26. Feb. 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 202 |
| 23. Feb. 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 1.961 |
| 22. Feb. 2024 | 3,1000 | 3,1200 | 3,1000 | 3,1200 | 3,1200 | 1.550 |
| 21. Feb. 2024 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | 1.993 |
| 20. Feb. 2024 | 3,0000 | 3,1200 | 3,0000 | 3,1200 | 3,1200 | 930 |
| 19. Feb. 2024 | 3,1000 | 3,1200 | 3,1000 | 3,1200 | 3,1200 | 4.900 |
| 16. Feb. 2024 | 3,1000 | 3,1200 | 3,1000 | 3,1000 | 3,1000 | 11.401 |
| 15. Feb. 2024 | 3,0400 | 3,1000 | 3,0000 | 3,1000 | 3,1000 | 10.900 |
| 14. Feb. 2024 | 2,4600 | 2,5000 | 2,4600 | 2,5000 | 2,5000 | 3.500 |
| 13. Feb. 2024 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | 4.400 |
| 12. Feb. 2024 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | 5.200 |
| 09. Feb. 2024 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | 2.533 |
| 08. Feb. 2024 | 2,3800 | 2,4600 | 2,3800 | 2,4600 | 2,4600 | 15.541 |
| 07. Feb. 2024 | 2,1800 | 2,4000 | 2,1800 | 2,4000 | 2,4000 | 8.280 |
| 06. Feb. 2024 | 1,6000 | 2,1800 | 1,6000 | 2,1800 | 2,1800 | 2.751 |
| 05. Feb. 2024 | 1,5000 | 2,0000 | 1,5000 | 2,0000 | 2,0000 | 3.100 |
| 02. Feb. 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
