Deutsche Märkte schließen in 1 Stunde 31 Minute
DAX
18.686,60 +188,22 (+1,02%) Euro Stoxx 50
5.054,41 +38,31 (+0,76%) Dow Jones 30
39.221,29 +164,90 (+0,42%) Gold
2.338,00 +15,70 (+0,68%) EUR/USD
1,0778 +0,0027 (+0,25%) Bitcoin EUR
58.038,46 +261,18 (+0,45%)
Silver May 24 (SIK24.CMX)
COMEX - COMEX Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:02PM EDT. Markt geöffnet.
Zeitraum:
09. Mai 2023 - 09. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 09. Mai 2024 | 27,605 | 28,105 | 27,600 | 28,105 | 28,105 | 284 |
| 08. Mai 2024 | 27,265 | 27,420 | 27,265 | 27,361 | 27,361 | 74 |
| 07. Mai 2024 | 27,300 | 27,445 | 27,280 | 27,303 | 27,303 | 74 |
| 06. Mai 2024 | 26,950 | 27,390 | 26,950 | 27,369 | 27,369 | 48 |
| 03. Mai 2024 | 26,630 | 26,785 | 26,160 | 26,445 | 26,445 | 194 |
| 02. Mai 2024 | 26,715 | 26,795 | 26,035 | 26,583 | 26,583 | 277 |
| 01. Mai 2024 | 26,285 | 26,945 | 26,285 | 26,489 | 26,489 | 387 |
| 30. Apr. 2024 | 27,155 | 27,165 | 26,300 | 26,391 | 26,391 | 1.881 |
| 29. Apr. 2024 | 27,200 | 27,440 | 26,960 | 27,373 | 27,373 | 11.787 |
| 26. Apr. 2024 | 27,480 | 27,745 | 27,090 | 27,252 | 27,252 | 68.254 |
| 25. Apr. 2024 | 27,185 | 27,610 | 27,000 | 27,353 | 27,353 | 83.795 |
| 24. Apr. 2024 | 27,330 | 27,525 | 27,060 | 27,346 | 27,346 | 70.174 |
| 23. Apr. 2024 | 27,200 | 27,420 | 26,715 | 27,362 | 27,362 | 107.522 |
| 22. Apr. 2024 | 28,790 | 28,795 | 27,155 | 27,245 | 27,245 | 107.496 |
| 19. Apr. 2024 | 28,310 | 29,010 | 28,120 | 28,844 | 28,844 | 89.501 |
| 18. Apr. 2024 | 28,285 | 28,735 | 28,210 | 28,380 | 28,380 | 72.234 |
| 17. Apr. 2024 | 28,195 | 28,895 | 28,145 | 28,400 | 28,400 | 102.411 |
| 16. Apr. 2024 | 28,950 | 29,100 | 28,030 | 28,376 | 28,376 | 107.017 |
| 15. Apr. 2024 | 28,200 | 28,980 | 27,665 | 28,717 | 28,717 | 118.694 |
| 12. Apr. 2024 | 28,535 | 29,905 | 27,945 | 28,330 | 28,330 | 191.811 |
| 11. Apr. 2024 | 28,045 | 28,600 | 27,840 | 28,250 | 28,250 | 89.106 |
| 10. Apr. 2024 | 28,270 | 28,655 | 27,640 | 28,052 | 28,052 | 157.988 |
| 09. Apr. 2024 | 27,970 | 28,440 | 27,725 | 27,984 | 27,984 | 125.245 |
| 08. Apr. 2024 | 27,555 | 28,195 | 26,970 | 27,807 | 27,807 | 131.914 |
| 05. Apr. 2024 | 27,060 | 27,615 | 26,400 | 27,503 | 27,503 | 122.329 |
| 04. Apr. 2024 | 27,305 | 27,455 | 26,785 | 27,247 | 27,247 | 104.384 |
| 03. Apr. 2024 | 26,265 | 27,325 | 26,235 | 27,060 | 27,060 | 139.588 |
| 02. Apr. 2024 | 25,235 | 26,295 | 25,195 | 25,923 | 25,923 | 133.454 |
| 01. Apr. 2024 | 25,140 | 25,510 | 24,855 | 25,073 | 25,073 | 95.899 |
| 28. März 2024 | 24,770 | 25,130 | 24,505 | 24,916 | 24,916 | 74.082 |
| 27. März 2024 | 24,595 | 24,790 | 24,445 | 24,752 | 24,752 | 57.536 |
| 26. März 2024 | 24,845 | 25,055 | 24,515 | 24,623 | 24,623 | 69.880 |
| 25. März 2024 | 24,850 | 25,050 | 24,720 | 24,891 | 24,891 | 39.549 |
| 22. März 2024 | 24,920 | 25,110 | 24,580 | 24,843 | 24,843 | 57.387 |
| 21. März 2024 | 25,790 | 25,975 | 24,820 | 25,007 | 25,007 | 104.108 |
| 20. März 2024 | 25,090 | 25,835 | 24,930 | 25,104 | 25,104 | 68.267 |
| 19. März 2024 | 25,250 | 25,360 | 24,920 | 25,135 | 25,135 | 49.787 |
| 18. März 2024 | 25,400 | 25,535 | 25,150 | 25,265 | 25,265 | 47.978 |
| 15. März 2024 | 25,030 | 25,660 | 25,000 | 25,381 | 25,381 | 76.159 |
| 14. März 2024 | 25,225 | 25,370 | 24,950 | 25,060 | 25,060 | 74.028 |
| 13. März 2024 | 24,335 | 25,250 | 24,275 | 25,156 | 25,156 | 79.332 |
| 12. März 2024 | 24,675 | 24,900 | 24,220 | 24,394 | 24,394 | 75.848 |
| 11. März 2024 | 24,580 | 24,740 | 24,445 | 24,715 | 24,715 | 48.825 |
| 08. März 2024 | 24,545 | 24,860 | 24,380 | 24,549 | 24,549 | 85.095 |
| 07. März 2024 | 24,400 | 24,735 | 24,225 | 24,578 | 24,578 | 85.242 |
| 06. März 2024 | 23,895 | 24,535 | 23,785 | 24,493 | 24,493 | 83.298 |
| 05. März 2024 | 24,125 | 24,455 | 23,845 | 23,984 | 23,984 | 98.918 |
| 04. März 2024 | 23,370 | 24,160 | 23,230 | 23,991 | 23,991 | 87.503 |
| 01. März 2024 | 22,885 | 23,485 | 22,710 | 23,364 | 23,364 | 71.026 |
| 29. Feb. 2024 | 22,675 | 23,000 | 22,500 | 22,885 | 22,885 | 56.323 |
| 28. Feb. 2024 | 22,670 | 22,735 | 22,470 | 22,636 | 22,636 | 44.454 |
| 27. Feb. 2024 | 22,735 | 22,930 | 22,625 | 22,757 | 22,757 | 47.048 |
| 26. Feb. 2024 | 23,180 | 23,180 | 22,675 | 22,735 | 22,735 | 43.527 |
| 23. Feb. 2024 | 23,005 | 23,240 | 22,800 | 23,189 | 23,189 | 31.125 |
| 22. Feb. 2024 | 23,155 | 23,415 | 22,975 | 23,003 | 23,003 | 21.223 |
| 21. Feb. 2024 | 23,260 | 23,430 | 23,010 | 23,094 | 23,094 | 17.798 |
| 20. Feb. 2024 | 23,675 | 23,715 | 23,170 | 23,351 | 23,351 | 25.424 |
| 16. Feb. 2024 | 23,185 | 23,765 | 23,055 | 23,686 | 23,686 | 13.422 |
| 15. Feb. 2024 | 22,640 | 23,305 | 22,620 | 23,166 | 23,166 | 15.956 |
| 14. Feb. 2024 | 22,365 | 22,725 | 22,190 | 22,599 | 22,599 | 16.884 |
| 13. Feb. 2024 | 22,950 | 23,240 | 22,245 | 22,365 | 22,365 | 22.601 |
| 12. Feb. 2024 | 22,860 | 23,360 | 22,790 | 22,982 | 22,982 | 21.471 |
| 09. Feb. 2024 | 22,870 | 23,000 | 22,640 | 22,809 | 22,809 | 10.606 |
| 08. Feb. 2024 | 22,495 | 22,915 | 22,420 | 22,851 | 22,851 | 12.050 |
| 07. Feb. 2024 | 22,715 | 22,735 | 22,490 | 22,576 | 22,576 | 10.810 |
| 06. Feb. 2024 | 22,645 | 22,790 | 22,565 | 22,697 | 22,697 | 4.659 |
| 05. Feb. 2024 | 23,030 | 23,030 | 22,550 | 22,640 | 22,640 | 5.048 |
| 02. Feb. 2024 | 23,490 | 23,575 | 22,710 | 23,016 | 23,016 | 7.305 |
| 01. Feb. 2024 | 23,315 | 23,575 | 22,830 | 23,457 | 23,457 | 4.540 |
| 31. Jan. 2024 | 23,500 | 23,650 | 23,115 | 23,392 | 23,392 | 4.101 |
| 30. Jan. 2024 | 23,550 | 23,650 | 23,285 | 23,450 | 23,450 | 4.658 |
| 29. Jan. 2024 | 23,230 | 23,560 | 23,115 | 23,474 | 23,474 | 3.020 |
| 26. Jan. 2024 | 23,235 | 23,315 | 23,040 | 23,095 | 23,095 | 2.763 |
| 25. Jan. 2024 | 22,985 | 23,360 | 22,985 | 23,148 | 23,148 | 3.154 |
| 24. Jan. 2024 | 22,790 | 23,305 | 22,695 | 23,108 | 23,108 | 2.397 |
| 23. Jan. 2024 | 22,430 | 22,800 | 22,385 | 22,679 | 22,679 | 2.437 |
| 22. Jan. 2024 | 22,960 | 22,990 | 22,265 | 22,515 | 22,515 | 3.714 |
| 19. Jan. 2024 | 23,110 | 23,200 | 22,840 | 22,933 | 22,933 | 1.403 |
| 18. Jan. 2024 | 22,920 | 23,120 | 22,750 | 23,029 | 23,029 | 1.538 |
| 17. Jan. 2024 | 23,280 | 23,290 | 22,885 | 22,890 | 22,890 | 1.925 |
| 16. Jan. 2024 | 23,560 | 23,715 | 23,250 | 23,318 | 23,318 | 2.179 |
| 12. Jan. 2024 | 23,190 | 23,935 | 23,170 | 23,558 | 23,558 | 2.350 |
| 11. Jan. 2024 | 23,315 | 23,610 | 22,860 | 22,934 | 22,934 | 2.642 |
| 10. Jan. 2024 | 23,395 | 23,515 | 23,170 | 23,296 | 23,296 | 2.244 |
| 09. Jan. 2024 | 23,550 | 23,775 | 23,315 | 23,321 | 23,321 | 1.745 |
| 08. Jan. 2024 | 23,600 | 23,625 | 23,250 | 23,539 | 23,539 | 2.694 |
| 05. Jan. 2024 | 23,435 | 23,915 | 23,200 | 23,544 | 23,544 | 1.971 |
| 04. Jan. 2024 | 23,425 | 23,475 | 23,110 | 23,417 | 23,417 | 2.490 |
| 03. Jan. 2024 | 24,105 | 24,155 | 23,280 | 23,385 | 23,385 | 2.720 |
| 02. Jan. 2024 | 24,275 | 24,565 | 24,105 | 24,189 | 24,189 | 2.341 |
| 29. Dez. 2023 | 24,420 | 24,445 | 24,000 | 24,321 | 24,321 | 2.199 |
| 28. Dez. 2023 | 24,780 | 24,955 | 24,445 | 24,611 | 24,611 | 1.096 |
| 27. Dez. 2023 | 24,720 | 24,955 | 24,475 | 24,877 | 24,877 | 1.886 |
| 26. Dez. 2023 | 24,730 | 24,925 | 24,575 | 24,630 | 24,630 | 523 |
| 22. Dez. 2023 | 24,960 | 25,115 | 24,610 | 24,799 | 24,799 | 908 |
| 21. Dez. 2023 | 24,680 | 25,000 | 24,675 | 24,816 | 24,816 | 1.194 |
| 20. Dez. 2023 | 24,590 | 24,970 | 24,510 | 24,860 | 24,860 | 1.353 |
| 19. Dez. 2023 | 24,330 | 24,705 | 24,280 | 24,550 | 24,550 | 838 |
| 18. Dez. 2023 | 24,370 | 24,565 | 24,190 | 24,336 | 24,336 | 934 |
| 15. Dez. 2023 | 24,695 | 24,805 | 24,285 | 24,381 | 24,381 | 1.606 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
