Deutsche Märkte schließen in 1 Stunde 36 Minute
DAX
15.472,41 +151,53 (+0,99%) Euro Stoxx 50
4.230,80 +21,49 (+0,51%) Dow Jones 30
34.086,46 -70,23 (-0,21%) Gold
1.889,20 +4,40 (+0,23%) EUR/USD
1,0728 -0,0002 (-0,02%) BTC-EUR
21.538,98 -71,08 (-0,33%)
comScore, Inc. (SCOR)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 09:32AM EST. Markt geöffnet.
Zeitraum:
08. Feb. 2022 - 08. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 08. Feb. 2023 | 1,2600 | 1,2900 | 1,2600 | 1,2900 | 1,2900 | 756 |
| 07. Feb. 2023 | 1,2900 | 1,3100 | 1,2700 | 1,2800 | 1,2800 | 275.100 |
| 06. Feb. 2023 | 1,2300 | 1,2900 | 1,2300 | 1,2800 | 1,2800 | 625.900 |
| 03. Feb. 2023 | 1,3000 | 1,3100 | 1,2600 | 1,2600 | 1,2600 | 239.900 |
| 02. Feb. 2023 | 1,2800 | 1,3400 | 1,2700 | 1,3000 | 1,3000 | 301.800 |
| 01. Feb. 2023 | 1,2200 | 1,3000 | 1,2200 | 1,2700 | 1,2700 | 630.300 |
| 31. Jan. 2023 | 1,2400 | 1,2600 | 1,2200 | 1,2200 | 1,2200 | 99.000 |
| 30. Jan. 2023 | 1,2600 | 1,3000 | 1,2300 | 1,2400 | 1,2400 | 154.900 |
| 27. Jan. 2023 | 1,2300 | 1,3100 | 1,2300 | 1,2700 | 1,2700 | 264.400 |
| 26. Jan. 2023 | 1,2400 | 1,2500 | 1,2000 | 1,2100 | 1,2100 | 223.600 |
| 25. Jan. 2023 | 1,2900 | 1,3000 | 1,2100 | 1,2300 | 1,2300 | 157.500 |
| 24. Jan. 2023 | 1,2600 | 1,3100 | 1,2600 | 1,2800 | 1,2800 | 494.800 |
| 23. Jan. 2023 | 1,2800 | 1,3000 | 1,2400 | 1,2700 | 1,2700 | 402.200 |
| 20. Jan. 2023 | 1,3200 | 1,3200 | 1,2700 | 1,2800 | 1,2800 | 175.800 |
| 19. Jan. 2023 | 1,3900 | 1,3900 | 1,2800 | 1,3100 | 1,3100 | 236.200 |
| 18. Jan. 2023 | 1,3800 | 1,4100 | 1,3500 | 1,3700 | 1,3700 | 324.700 |
| 17. Jan. 2023 | 1,4000 | 1,4000 | 1,3300 | 1,3600 | 1,3600 | 236.100 |
| 13. Jan. 2023 | 1,4000 | 1,4800 | 1,3600 | 1,4000 | 1,4000 | 219.400 |
| 12. Jan. 2023 | 1,4000 | 1,4400 | 1,3900 | 1,4100 | 1,4100 | 139.800 |
| 11. Jan. 2023 | 1,4700 | 1,4700 | 1,4000 | 1,4200 | 1,4200 | 151.000 |
| 10. Jan. 2023 | 1,2900 | 1,4400 | 1,2900 | 1,4400 | 1,4400 | 471.200 |
| 09. Jan. 2023 | 1,1700 | 1,3100 | 1,1700 | 1,2700 | 1,2700 | 658.900 |
| 06. Jan. 2023 | 1,2300 | 1,2400 | 1,1800 | 1,1800 | 1,1800 | 241.800 |
| 05. Jan. 2023 | 1,1700 | 1,2000 | 1,1400 | 1,1900 | 1,1900 | 173.900 |
| 04. Jan. 2023 | 1,1800 | 1,2100 | 1,1400 | 1,1600 | 1,1600 | 185.100 |
| 03. Jan. 2023 | 1,1800 | 1,2100 | 1,1800 | 1,1900 | 1,1900 | 145.100 |
| 30. Dez. 2022 | 1,1100 | 1,1700 | 1,1100 | 1,1600 | 1,1600 | 514.800 |
| 29. Dez. 2022 | 1,1000 | 1,1600 | 1,0800 | 1,1200 | 1,1200 | 728.100 |
| 28. Dez. 2022 | 1,1200 | 1,1500 | 1,1000 | 1,1000 | 1,1000 | 456.400 |
| 27. Dez. 2022 | 1,1800 | 1,1800 | 1,1200 | 1,1400 | 1,1400 | 905.600 |
| 23. Dez. 2022 | 1,1800 | 1,1800 | 1,1300 | 1,1700 | 1,1700 | 443.100 |
| 22. Dez. 2022 | 1,1900 | 1,2200 | 1,1800 | 1,1900 | 1,1900 | 93.600 |
| 21. Dez. 2022 | 1,1800 | 1,2100 | 1,1800 | 1,2100 | 1,2100 | 136.600 |
| 20. Dez. 2022 | 1,2000 | 1,2200 | 1,1700 | 1,1900 | 1,1900 | 261.700 |
| 19. Dez. 2022 | 1,2900 | 1,3100 | 1,1900 | 1,2200 | 1,2200 | 291.400 |
| 16. Dez. 2022 | 1,2300 | 1,3200 | 1,2000 | 1,2500 | 1,2500 | 214.100 |
| 15. Dez. 2022 | 1,2700 | 1,2900 | 1,2400 | 1,2400 | 1,2400 | 171.600 |
| 14. Dez. 2022 | 1,3800 | 1,4100 | 1,2900 | 1,3100 | 1,3100 | 500.500 |
| 13. Dez. 2022 | 1,3700 | 1,4300 | 1,3500 | 1,3700 | 1,3700 | 369.800 |
| 12. Dez. 2022 | 1,2600 | 1,3200 | 1,2300 | 1,3200 | 1,3200 | 769.200 |
| 09. Dez. 2022 | 1,2000 | 1,2200 | 1,1400 | 1,1900 | 1,1900 | 1.759.700 |
| 08. Dez. 2022 | 1,1700 | 1,2400 | 1,0800 | 1,1000 | 1,1000 | 772.400 |
| 07. Dez. 2022 | 1,2500 | 1,2900 | 1,1600 | 1,1700 | 1,1700 | 184.200 |
| 06. Dez. 2022 | 1,2500 | 1,3100 | 1,1000 | 1,2600 | 1,2600 | 2.671.600 |
| 05. Dez. 2022 | 1,3600 | 1,3600 | 1,2700 | 1,2700 | 1,2700 | 303.400 |
| 02. Dez. 2022 | 1,3600 | 1,3900 | 1,3400 | 1,3600 | 1,3600 | 182.100 |
| 01. Dez. 2022 | 1,3700 | 1,4300 | 1,3200 | 1,3800 | 1,3800 | 646.000 |
| 30. Nov. 2022 | 1,3900 | 1,4000 | 1,3300 | 1,3500 | 1,3500 | 494.300 |
| 29. Nov. 2022 | 1,4100 | 1,4600 | 1,3300 | 1,3800 | 1,3800 | 414.700 |
| 28. Nov. 2022 | 1,4200 | 1,4900 | 1,3900 | 1,3900 | 1,3900 | 285.800 |
| 25. Nov. 2022 | 1,4400 | 1,4800 | 1,4300 | 1,4500 | 1,4500 | 65.400 |
| 23. Nov. 2022 | 1,4900 | 1,5100 | 1,4500 | 1,4600 | 1,4600 | 158.700 |
| 22. Nov. 2022 | 1,4500 | 1,5100 | 1,4200 | 1,4500 | 1,4500 | 145.200 |
| 21. Nov. 2022 | 1,5500 | 1,5500 | 1,4600 | 1,4800 | 1,4800 | 101.000 |
| 18. Nov. 2022 | 1,4900 | 1,6000 | 1,4800 | 1,5000 | 1,5000 | 203.000 |
| 17. Nov. 2022 | 1,5200 | 1,6000 | 1,4200 | 1,4900 | 1,4900 | 535.200 |
| 16. Nov. 2022 | 1,6100 | 1,6800 | 1,5100 | 1,5400 | 1,5400 | 216.800 |
| 15. Nov. 2022 | 1,7000 | 1,7100 | 1,6000 | 1,6300 | 1,6300 | 134.300 |
| 14. Nov. 2022 | 1,4900 | 1,7000 | 1,4500 | 1,6900 | 1,6900 | 335.300 |
| 11. Nov. 2022 | 1,4200 | 1,4900 | 1,4100 | 1,4700 | 1,4700 | 416.600 |
| 10. Nov. 2022 | 1,3900 | 1,4600 | 1,3400 | 1,4200 | 1,4200 | 256.400 |
| 09. Nov. 2022 | 1,2200 | 1,3800 | 1,2200 | 1,3400 | 1,3400 | 257.600 |
| 08. Nov. 2022 | 1,2300 | 1,3600 | 1,2000 | 1,2800 | 1,2800 | 473.400 |
| 07. Nov. 2022 | 1,0500 | 1,2300 | 1,0300 | 1,2000 | 1,2000 | 902.700 |
| 04. Nov. 2022 | 1,0500 | 1,0800 | 1,0000 | 1,0200 | 1,0200 | 453.700 |
| 03. Nov. 2022 | 1,1400 | 1,1400 | 1,0500 | 1,0500 | 1,0500 | 157.400 |
| 02. Nov. 2022 | 1,2000 | 1,2000 | 1,1300 | 1,1300 | 1,1300 | 92.800 |
| 01. Nov. 2022 | 1,2300 | 1,2500 | 1,2000 | 1,2100 | 1,2100 | 181.400 |
| 31. Okt. 2022 | 1,1800 | 1,2300 | 1,1800 | 1,2100 | 1,2100 | 216.600 |
| 28. Okt. 2022 | 1,1500 | 1,2100 | 1,1200 | 1,1800 | 1,1800 | 126.300 |
| 27. Okt. 2022 | 1,2100 | 1,2200 | 1,1600 | 1,1600 | 1,1600 | 74.100 |
| 26. Okt. 2022 | 1,2000 | 1,2400 | 1,1600 | 1,2100 | 1,2100 | 119.700 |
| 25. Okt. 2022 | 1,1900 | 1,2500 | 1,1800 | 1,2200 | 1,2200 | 279.900 |
| 24. Okt. 2022 | 1,1800 | 1,1800 | 1,1200 | 1,1800 | 1,1800 | 200.500 |
| 21. Okt. 2022 | 1,1700 | 1,1700 | 1,1300 | 1,1500 | 1,1500 | 138.000 |
| 20. Okt. 2022 | 1,1400 | 1,1600 | 1,1200 | 1,1500 | 1,1500 | 301.200 |
| 19. Okt. 2022 | 1,1700 | 1,1700 | 1,1100 | 1,1200 | 1,1200 | 548.400 |
| 18. Okt. 2022 | 1,1800 | 1,2000 | 1,1600 | 1,1700 | 1,1700 | 211.000 |
| 17. Okt. 2022 | 1,1500 | 1,2200 | 1,1500 | 1,1800 | 1,1800 | 278.300 |
| 14. Okt. 2022 | 1,2500 | 1,2500 | 1,1400 | 1,1400 | 1,1400 | 403.900 |
| 13. Okt. 2022 | 1,2800 | 1,3000 | 1,2200 | 1,2400 | 1,2400 | 297.000 |
| 12. Okt. 2022 | 1,2500 | 1,3300 | 1,2300 | 1,3200 | 1,3200 | 622.600 |
| 11. Okt. 2022 | 1,3800 | 1,3900 | 1,2500 | 1,2700 | 1,2700 | 470.600 |
| 10. Okt. 2022 | 1,4700 | 1,4700 | 1,3800 | 1,4000 | 1,4000 | 449.800 |
| 07. Okt. 2022 | 1,5200 | 1,5200 | 1,4500 | 1,4600 | 1,4600 | 648.200 |
| 06. Okt. 2022 | 1,6800 | 1,6800 | 1,4800 | 1,5100 | 1,5100 | 569.900 |
| 05. Okt. 2022 | 1,5500 | 1,5700 | 1,4800 | 1,5500 | 1,5500 | 307.500 |
| 04. Okt. 2022 | 1,6600 | 1,6900 | 1,5000 | 1,5500 | 1,5500 | 505.900 |
| 03. Okt. 2022 | 1,6500 | 1,6500 | 1,5900 | 1,6100 | 1,6100 | 180.900 |
| 30. Sept. 2022 | 1,7400 | 1,7500 | 1,6500 | 1,6500 | 1,6500 | 168.500 |
| 29. Sept. 2022 | 1,7900 | 1,8000 | 1,7100 | 1,7400 | 1,7400 | 153.700 |
| 28. Sept. 2022 | 1,7500 | 1,8300 | 1,7400 | 1,8100 | 1,8100 | 155.400 |
| 27. Sept. 2022 | 1,8500 | 1,8500 | 1,7400 | 1,7600 | 1,7600 | 196.900 |
| 26. Sept. 2022 | 1,8500 | 1,8800 | 1,7700 | 1,7700 | 1,7700 | 191.800 |
| 23. Sept. 2022 | 1,9600 | 1,9700 | 1,8400 | 1,8500 | 1,8500 | 379.600 |
| 22. Sept. 2022 | 2,0400 | 2,0700 | 1,9800 | 1,9800 | 1,9800 | 562.000 |
| 21. Sept. 2022 | 2,0500 | 2,0800 | 2,0300 | 2,0400 | 2,0400 | 163.900 |
| 20. Sept. 2022 | 2,0800 | 2,1400 | 2,0500 | 2,0600 | 2,0600 | 126.200 |
| 19. Sept. 2022 | 2,0800 | 2,1100 | 2,0500 | 2,1000 | 2,1000 | 135.600 |
| 16. Sept. 2022 | 2,1000 | 2,1100 | 2,0400 | 2,1100 | 2,1100 | 541.000 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
