Deutsche Märkte geschlossen
DAX
15.150,03 +17,18 (+0,11%) Euro Stoxx 50
4.178,01 +4,03 (+0,10%) Dow Jones 30
33.978,08 +28,67 (+0,08%) Gold
1.927,60 -2,40 (-0,12%) EUR/USD
1,0874 -0,0018 (-0,16%) BTC-EUR
21.364,96 -35,85 (-0,17%)
OceanaGold Corporation (RQQ.F)
Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Börsenschluss: 08:20AM CET
Zeitraum:
29. Jan. 2022 - 29. Jan. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 27. Jan. 2023 | 2,0190 | 2,0190 | 2,0190 | 2,0190 | 2,0190 | - |
| 26. Jan. 2023 | 2,0560 | 2,1200 | 2,0460 | 2,1200 | 2,1200 | 5.255 |
| 25. Jan. 2023 | 2,0590 | 2,0590 | 2,0590 | 2,0590 | 2,0590 | - |
| 24. Jan. 2023 | 2,0040 | 2,0040 | 2,0040 | 2,0040 | 2,0040 | - |
| 23. Jan. 2023 | 1,9515 | 1,9515 | 1,9515 | 1,9515 | 1,9515 | - |
| 20. Jan. 2023 | 1,8610 | 1,8610 | 1,8610 | 1,8610 | 1,8610 | - |
| 19. Jan. 2023 | 1,8655 | 1,8655 | 1,8655 | 1,8655 | 1,8655 | - |
| 18. Jan. 2023 | 1,9090 | 1,9090 | 1,8735 | 1,8735 | 1,8735 | 500 |
| 17. Jan. 2023 | 1,9115 | 1,9500 | 1,9115 | 1,9210 | 1,9210 | 7.300 |
| 16. Jan. 2023 | 1,8985 | 1,9470 | 1,8985 | 1,9470 | 1,9470 | 171 |
| 13. Jan. 2023 | 1,8990 | 1,8990 | 1,8990 | 1,8990 | 1,8990 | - |
| 12. Jan. 2023 | 1,9090 | 1,9090 | 1,9090 | 1,9090 | 1,9090 | - |
| 11. Jan. 2023 | 1,9770 | 1,9770 | 1,9770 | 1,9770 | 1,9770 | - |
| 10. Jan. 2023 | 1,9145 | 1,9145 | 1,9145 | 1,9145 | 1,9145 | - |
| 09. Jan. 2023 | 2,0420 | 2,0440 | 2,0080 | 2,0080 | 2,0080 | 671 |
| 06. Jan. 2023 | 1,9615 | 1,9615 | 1,9615 | 1,9615 | 1,9615 | - |
| 05. Jan. 2023 | 1,9615 | 1,9615 | 1,9505 | 1,9505 | 1,9505 | 500 |
| 04. Jan. 2023 | 1,8445 | 1,8445 | 1,8445 | 1,8445 | 1,8445 | - |
| 03. Jan. 2023 | 1,7955 | 1,7955 | 1,7955 | 1,7955 | 1,7955 | - |
| 02. Jan. 2023 | 1,7640 | 1,7640 | 1,7640 | 1,7640 | 1,7640 | - |
| 30. Dez. 2022 | 1,7720 | 1,7720 | 1,7720 | 1,7720 | 1,7720 | - |
| 29. Dez. 2022 | 1,7955 | 1,7955 | 1,7955 | 1,7955 | 1,7955 | 49 |
| 28. Dez. 2022 | 1,7890 | 1,7890 | 1,7890 | 1,7890 | 1,7890 | - |
| 27. Dez. 2022 | 1,7980 | 1,8710 | 1,7980 | 1,8710 | 1,8710 | 2.610 |
| 23. Dez. 2022 | 1,8095 | 1,8095 | 1,8095 | 1,8095 | 1,8095 | - |
| 22. Dez. 2022 | 1,8680 | 1,8680 | 1,8680 | 1,8680 | 1,8680 | - |
| 21. Dez. 2022 | 1,8065 | 1,8065 | 1,8065 | 1,8065 | 1,8065 | - |
| 20. Dez. 2022 | 1,6240 | 1,6240 | 1,6240 | 1,6240 | 1,6240 | - |
| 19. Dez. 2022 | 1,6970 | 1,6970 | 1,6970 | 1,6970 | 1,6970 | - |
| 16. Dez. 2022 | 1,7545 | 1,7545 | 1,7545 | 1,7545 | 1,7545 | - |
| 15. Dez. 2022 | 1,7870 | 1,7985 | 1,7870 | 1,7985 | 1,7985 | 2.100 |
| 14. Dez. 2022 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | - |
| 13. Dez. 2022 | 1,6695 | 1,6695 | 1,6695 | 1,6695 | 1,6695 | 1 |
| 12. Dez. 2022 | 1,6685 | 1,6685 | 1,6625 | 1,6625 | 1,6625 | 2.390 |
| 09. Dez. 2022 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | 500 |
| 08. Dez. 2022 | 1,7675 | 1,7675 | 1,7675 | 1,7675 | 1,7675 | - |
| 07. Dez. 2022 | 1,7065 | 1,7065 | 1,6925 | 1,6925 | 1,6925 | 1 |
| 06. Dez. 2022 | 1,7175 | 1,7175 | 1,7175 | 1,7175 | 1,7175 | - |
| 05. Dez. 2022 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | - |
| 02. Dez. 2022 | 1,7990 | 1,7990 | 1,7990 | 1,7990 | 1,7990 | - |
| 01. Dez. 2022 | 1,6335 | 1,6335 | 1,6335 | 1,6335 | 1,6335 | - |
| 30. Nov. 2022 | 1,6030 | 1,6030 | 1,6030 | 1,6030 | 1,6030 | - |
| 29. Nov. 2022 | 1,5440 | 1,5440 | 1,5440 | 1,5440 | 1,5440 | - |
| 28. Nov. 2022 | 1,5940 | 1,5940 | 1,5940 | 1,5940 | 1,5940 | - |
| 25. Nov. 2022 | 1,6495 | 1,6495 | 1,6495 | 1,6495 | 1,6495 | - |
| 24. Nov. 2022 | 1,6445 | 1,6965 | 1,6445 | 1,6965 | 1,6965 | 600 |
| 23. Nov. 2022 | 1,6580 | 1,6580 | 1,6580 | 1,6580 | 1,6580 | - |
| 22. Nov. 2022 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | - |
| 21. Nov. 2022 | 1,6475 | 1,6475 | 1,6475 | 1,6475 | 1,6475 | - |
| 18. Nov. 2022 | 1,6240 | 1,6240 | 1,6240 | 1,6240 | 1,6240 | - |
| 17. Nov. 2022 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | - |
| 16. Nov. 2022 | 1,7140 | 1,7140 | 1,7140 | 1,7140 | 1,7140 | - |
| 15. Nov. 2022 | 1,6625 | 1,6625 | 1,6625 | 1,6625 | 1,6625 | - |
| 14. Nov. 2022 | 1,7230 | 1,7230 | 1,7230 | 1,7230 | 1,7230 | - |
| 11. Nov. 2022 | 1,7850 | 1,7850 | 1,7850 | 1,7850 | 1,7850 | - |
| 10. Nov. 2022 | 1,5940 | 1,6595 | 1,5940 | 1,6595 | 1,6595 | 2.850 |
| 09. Nov. 2022 | 1,6110 | 1,6625 | 1,6110 | 1,6625 | 1,6625 | 3.000 |
| 08. Nov. 2022 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | - |
| 07. Nov. 2022 | 1,4615 | 1,4615 | 1,4615 | 1,4615 | 1,4615 | - |
| 04. Nov. 2022 | 1,3855 | 1,5230 | 1,3855 | 1,5230 | 1,5230 | 2.400 |
| 03. Nov. 2022 | 1,3695 | 1,3695 | 1,3695 | 1,3695 | 1,3695 | - |
| 02. Nov. 2022 | 1,4635 | 1,4635 | 1,4635 | 1,4635 | 1,4635 | - |
| 01. Nov. 2022 | 1,4840 | 1,4840 | 1,4840 | 1,4840 | 1,4840 | - |
| 31. Okt. 2022 | 1,4810 | 1,4810 | 1,4810 | 1,4810 | 1,4810 | - |
| 28. Okt. 2022 | 1,4990 | 1,4990 | 1,4990 | 1,4990 | 1,4990 | - |
| 27. Okt. 2022 | 1,4965 | 1,4965 | 1,4965 | 1,4965 | 1,4965 | - |
| 26. Okt. 2022 | 1,4635 | 1,4635 | 1,4190 | 1,4190 | 1,4190 | 936 |
| 25. Okt. 2022 | 1,4620 | 1,4620 | 1,4620 | 1,4620 | 1,4620 | - |
| 24. Okt. 2022 | 1,5845 | 1,5845 | 1,5845 | 1,5845 | 1,5845 | - |
| 21. Okt. 2022 | 1,5010 | 1,5010 | 1,5010 | 1,5010 | 1,5010 | - |
| 20. Okt. 2022 | 1,5095 | 1,5095 | 1,5095 | 1,5095 | 1,5095 | - |
| 19. Okt. 2022 | 1,5575 | 1,5575 | 1,5575 | 1,5575 | 1,5575 | - |
| 18. Okt. 2022 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | - |
| 17. Okt. 2022 | 1,5325 | 1,5325 | 1,5325 | 1,5325 | 1,5325 | - |
| 14. Okt. 2022 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | - |
| 13. Okt. 2022 | 1,6430 | 1,6430 | 1,6430 | 1,6430 | 1,6430 | - |
| 12. Okt. 2022 | 1,5990 | 1,5990 | 1,5990 | 1,5990 | 1,5990 | - |
| 11. Okt. 2022 | 1,5575 | 1,5575 | 1,5575 | 1,5575 | 1,5575 | - |
| 10. Okt. 2022 | 1,5455 | 1,5585 | 1,5455 | 1,5585 | 1,5585 | 2.483 |
| 07. Okt. 2022 | 1,6940 | 1,6940 | 1,6940 | 1,6940 | 1,6940 | - |
| 06. Okt. 2022 | 1,6360 | 1,6360 | 1,6360 | 1,6360 | 1,6360 | - |
| 05. Okt. 2022 | 1,6350 | 1,6350 | 1,6350 | 1,6350 | 1,6350 | - |
| 04. Okt. 2022 | 1,6695 | 1,6695 | 1,6695 | 1,6695 | 1,6695 | - |
| 03. Okt. 2022 | 1,6540 | 1,7000 | 1,6540 | 1,7000 | 1,7000 | 2.000 |
| 30. Sept. 2022 | 1,5735 | 1,5735 | 1,5735 | 1,5735 | 1,5735 | - |
| 29. Sept. 2022 | 1,5125 | 1,5125 | 1,5125 | 1,5125 | 1,5125 | - |
| 28. Sept. 2022 | 1,4305 | 1,4305 | 1,4305 | 1,4305 | 1,4305 | - |
| 27. Sept. 2022 | 1,4630 | 1,4630 | 1,4630 | 1,4630 | 1,4630 | - |
| 26. Sept. 2022 | 1,5520 | 1,5520 | 1,5520 | 1,5520 | 1,5520 | - |
| 23. Sept. 2022 | 1,5530 | 1,5530 | 1,5530 | 1,5530 | 1,5530 | - |
| 22. Sept. 2022 | 1,5170 | 1,5170 | 1,5170 | 1,5170 | 1,5170 | - |
| 21. Sept. 2022 | 1,4815 | 1,5345 | 1,4815 | 1,5345 | 1,5345 | 500 |
| 20. Sept. 2022 | 1,5130 | 1,5130 | 1,5130 | 1,5130 | 1,5130 | - |
| 19. Sept. 2022 | 1,4895 | 1,4895 | 1,4895 | 1,4895 | 1,4895 | - |
| 16. Sept. 2022 | 1,5335 | 1,5335 | 1,5335 | 1,5335 | 1,5335 | - |
| 15. Sept. 2022 | 1,5710 | 1,5710 | 1,5710 | 1,5710 | 1,5710 | - |
| 14. Sept. 2022 | 1,5060 | 1,5060 | 1,5060 | 1,5290 | 1,5290 | - |
| 13. Sept. 2022 | 1,5290 | 1,5290 | 1,5290 | 1,5235 | 1,5235 | - |
| 12. Sept. 2022 | 1,4930 | 1,4930 | 1,4930 | 1,4930 | 1,4930 | - |
| 09. Sept. 2022 | 1,4640 | 1,4930 | 1,4640 | 1,4930 | 1,4930 | 3.000 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
