Deutsche Märkte schließen in 6 Stunden 34 Minuten
DAX
18.745,40 -27,45 (-0,15%) Euro Stoxx 50
5.078,00 -7,08 (-0,14%) Dow Jones 30
39.512,84 +837,14 (+2,16%) Gold
2.348,80 -26,20 (-1,10%) EUR/USD
1,0787 +0,0015 (+0,14%) Bitcoin EUR
58.227,25 +1.663,46 (+2,94%)
Magnachip Semiconductor Corporation (SMG.F)
Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Ab 08:05AM CEST. Markt geöffnet.
Zeitraum:
13. Mai 2023 - 13. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 13. Mai 2024 | 4,4600 | 4,4600 | 4,4600 | 4,4600 | 4,4600 | 112 |
| 10. Mai 2024 | 4,5000 | 4,5000 | 4,4400 | 4,4600 | 4,4600 | - |
| 09. Mai 2024 | 4,5600 | 4,5600 | 4,4600 | 4,4800 | 4,4800 | - |
| 08. Mai 2024 | 4,5800 | 4,5800 | 4,5200 | 4,5600 | 4,5600 | - |
| 07. Mai 2024 | 4,7400 | 4,7600 | 4,6000 | 4,6000 | 4,6000 | - |
| 06. Mai 2024 | 4,6400 | 4,7800 | 4,6400 | 4,7000 | 4,7000 | - |
| 03. Mai 2024 | 4,5000 | 4,6800 | 4,5000 | 4,6200 | 4,6200 | 112 |
| 02. Mai 2024 | 4,5000 | 4,5200 | 4,4800 | 4,5000 | 4,5000 | - |
| 30. Apr. 2024 | 4,5800 | 4,6200 | 4,5800 | 4,6200 | 4,6200 | - |
| 29. Apr. 2024 | 4,5800 | 4,6200 | 4,5800 | 4,5800 | 4,5800 | - |
| 26. Apr. 2024 | 4,3800 | 4,6000 | 4,3800 | 4,6000 | 4,6000 | - |
| 25. Apr. 2024 | 4,4400 | 4,4600 | 4,3200 | 4,3800 | 4,3800 | - |
| 24. Apr. 2024 | 4,4800 | 4,5400 | 4,4400 | 4,4400 | 4,4400 | - |
| 23. Apr. 2024 | 4,4800 | 4,5000 | 4,4600 | 4,4600 | 4,4600 | - |
| 22. Apr. 2024 | 4,4000 | 4,5000 | 4,4000 | 4,4600 | 4,4600 | - |
| 19. Apr. 2024 | 4,5000 | 4,5000 | 4,3800 | 4,4200 | 4,4200 | - |
| 18. Apr. 2024 | 4,5200 | 4,5600 | 4,5000 | 4,5000 | 4,5000 | - |
| 17. Apr. 2024 | 4,6200 | 4,6200 | 4,5600 | 4,5600 | 4,5600 | - |
| 16. Apr. 2024 | 4,7200 | 4,7200 | 4,5600 | 4,6400 | 4,6400 | - |
| 15. Apr. 2024 | 4,8200 | 4,8200 | 4,7200 | 4,7200 | 4,7200 | - |
| 12. Apr. 2024 | 4,9200 | 4,9200 | 4,8000 | 4,8600 | 4,8600 | - |
| 11. Apr. 2024 | 4,9200 | 4,9200 | 4,8600 | 4,9200 | 4,9200 | - |
| 10. Apr. 2024 | 4,8600 | 4,9400 | 4,7800 | 4,9200 | 4,9200 | 9 |
| 09. Apr. 2024 | 4,8200 | 4,8600 | 4,8200 | 4,8600 | 4,8600 | - |
| 08. Apr. 2024 | 4,8200 | 4,8600 | 4,7200 | 4,8600 | 4,8600 | - |
| 05. Apr. 2024 | 4,9600 | 4,9600 | 4,7800 | 4,8000 | 4,8000 | - |
| 04. Apr. 2024 | 4,9600 | 5,1000 | 4,9600 | 4,9600 | 4,9600 | - |
| 03. Apr. 2024 | 5,0000 | 5,0000 | 4,9600 | 5,0000 | 5,0000 | - |
| 02. Apr. 2024 | 5,2000 | 5,2000 | 5,0000 | 5,0000 | 5,0000 | - |
| 28. März 2024 | 5,0500 | 5,1000 | 5,0500 | 5,0500 | 5,0500 | - |
| 27. März 2024 | 5,0500 | 5,1000 | 5,0000 | 5,0000 | 5,0000 | - |
| 26. März 2024 | 4,8600 | 5,0500 | 4,8600 | 5,0500 | 5,0500 | - |
| 25. März 2024 | 5,0500 | 5,0500 | 4,8600 | 4,8600 | 4,8600 | - |
| 22. März 2024 | 5,1000 | 5,1000 | 5,0500 | 5,0500 | 5,0500 | - |
| 21. März 2024 | 5,0500 | 5,2000 | 5,0500 | 5,1000 | 5,1000 | - |
| 20. März 2024 | 5,0500 | 5,1000 | 5,0500 | 5,0500 | 5,0500 | - |
| 19. März 2024 | 5,0500 | 5,1500 | 5,0500 | 5,0500 | 5,0500 | - |
| 18. März 2024 | 5,2500 | 5,2500 | 5,0500 | 5,0500 | 5,0500 | - |
| 15. März 2024 | 5,0000 | 5,2500 | 5,0000 | 5,2500 | 5,2500 | - |
| 14. März 2024 | 4,9200 | 5,1500 | 4,9200 | 5,1500 | 5,1500 | - |
| 13. März 2024 | 4,9600 | 5,3000 | 4,9600 | 4,9600 | 4,9600 | - |
| 12. März 2024 | 4,9600 | 5,1000 | 4,9600 | 5,1000 | 5,1000 | - |
| 11. März 2024 | 5,0500 | 5,1000 | 4,9600 | 4,9600 | 4,9600 | - |
| 08. März 2024 | 5,0000 | 5,1000 | 5,0000 | 5,0500 | 5,0500 | - |
| 07. März 2024 | 4,9600 | 5,0500 | 4,9600 | 5,0000 | 5,0000 | - |
| 06. März 2024 | 4,8600 | 5,0500 | 4,8600 | 4,9600 | 4,9600 | - |
| 05. März 2024 | 4,9600 | 4,9600 | 4,7200 | 4,8600 | 4,8600 | - |
| 04. März 2024 | 5,2500 | 5,2500 | 4,9200 | 4,9600 | 4,9600 | 597 |
| 01. März 2024 | 5,2000 | 5,3000 | 5,2000 | 5,2500 | 5,2500 | 265 |
| 29. Feb. 2024 | 6,1000 | 6,1000 | 5,0000 | 5,1500 | 5,1500 | 3 |
| 28. Feb. 2024 | 5,9500 | 6,3000 | 5,9500 | 6,1000 | 6,1000 | 1.100 |
| 27. Feb. 2024 | 6,0000 | 6,0500 | 5,9500 | 5,9500 | 5,9500 | - |
| 26. Feb. 2024 | 5,9000 | 6,0000 | 5,9000 | 6,0000 | 6,0000 | - |
| 23. Feb. 2024 | 6,0000 | 6,0500 | 5,9500 | 5,9500 | 5,9500 | - |
| 22. Feb. 2024 | 5,8000 | 6,0500 | 5,8000 | 6,0500 | 6,0500 | - |
| 21. Feb. 2024 | 5,9000 | 5,9000 | 5,8000 | 5,8000 | 5,8000 | 100 |
| 20. Feb. 2024 | 5,8500 | 6,0000 | 5,8500 | 5,9000 | 5,9000 | - |
| 19. Feb. 2024 | 5,8500 | 5,9000 | 5,8500 | 5,8500 | 5,8500 | - |
| 16. Feb. 2024 | 6,0000 | 6,0000 | 5,9000 | 5,9000 | 5,9000 | - |
| 15. Feb. 2024 | 6,1500 | 6,1500 | 6,0000 | 6,0000 | 6,0000 | - |
| 14. Feb. 2024 | 6,0000 | 6,1500 | 6,0000 | 6,1500 | 6,1500 | - |
| 13. Feb. 2024 | 6,2000 | 6,2000 | 6,0000 | 6,0000 | 6,0000 | - |
| 12. Feb. 2024 | 6,2000 | 6,3000 | 6,2000 | 6,2500 | 6,2500 | - |
| 09. Feb. 2024 | 6,2000 | 6,2000 | 6,2000 | 6,2000 | 6,2000 | - |
| 08. Feb. 2024 | 6,0500 | 6,2000 | 6,0500 | 6,2000 | 6,2000 | - |
| 07. Feb. 2024 | 5,9500 | 6,0500 | 5,9500 | 6,0500 | 6,0500 | - |
| 06. Feb. 2024 | 5,9500 | 5,9500 | 5,9000 | 5,9000 | 5,9000 | - |
| 05. Feb. 2024 | 5,9000 | 5,9500 | 5,9000 | 5,9500 | 5,9500 | - |
| 02. Feb. 2024 | 6,0000 | 6,0000 | 5,9000 | 5,9000 | 5,9000 | - |
| 01. Feb. 2024 | 5,9500 | 6,0000 | 5,9000 | 6,0000 | 6,0000 | - |
| 31. Jan. 2024 | 6,1000 | 6,1000 | 5,9500 | 5,9500 | 5,9500 | - |
| 30. Jan. 2024 | 6,1000 | 6,1000 | 5,9500 | 6,0500 | 6,0500 | - |
| 29. Jan. 2024 | 6,0500 | 6,1000 | 6,0500 | 6,0500 | 6,0500 | - |
| 26. Jan. 2024 | 6,2000 | 6,2000 | 6,0500 | 6,0500 | 6,0500 | - |
| 25. Jan. 2024 | 6,2500 | 6,2500 | 6,2000 | 6,2000 | 6,2000 | - |
| 24. Jan. 2024 | 6,3000 | 6,3000 | 6,2500 | 6,2500 | 6,2500 | - |
| 23. Jan. 2024 | 6,3500 | 6,4000 | 6,3000 | 6,3000 | 6,3000 | - |
| 22. Jan. 2024 | 6,2000 | 6,3000 | 6,2000 | 6,3000 | 6,3000 | - |
| 19. Jan. 2024 | 6,3000 | 6,3000 | 6,2000 | 6,2000 | 6,2000 | - |
| 18. Jan. 2024 | 6,1000 | 6,3000 | 6,1000 | 6,3000 | 6,3000 | - |
| 17. Jan. 2024 | 6,2000 | 6,2000 | 6,0500 | 6,1000 | 6,1000 | - |
| 16. Jan. 2024 | 6,2000 | 6,2000 | 6,1000 | 6,2000 | 6,2000 | - |
| 15. Jan. 2024 | 6,2000 | 6,2000 | 6,2000 | 6,2000 | 6,2000 | - |
| 12. Jan. 2024 | 6,3500 | 6,3500 | 6,2500 | 6,2500 | 6,2500 | - |
| 11. Jan. 2024 | 6,3500 | 6,4000 | 6,3000 | 6,3500 | 6,3500 | - |
| 10. Jan. 2024 | 6,5000 | 6,5000 | 6,3500 | 6,3500 | 6,3500 | - |
| 09. Jan. 2024 | 6,6000 | 6,6000 | 6,4500 | 6,5000 | 6,5000 | - |
| 08. Jan. 2024 | 7,0000 | 7,0000 | 6,6000 | 6,6000 | 6,6000 | 300 |
| 05. Jan. 2024 | 6,9000 | 6,9000 | 6,7000 | 6,8000 | 6,8000 | - |
| 04. Jan. 2024 | 7,1500 | 7,1500 | 6,9000 | 6,9000 | 6,9000 | - |
| 03. Jan. 2024 | 7,0500 | 7,1500 | 7,0500 | 7,1500 | 7,1500 | - |
| 02. Jan. 2024 | 6,7000 | 7,2500 | 6,7000 | 7,0500 | 7,0500 | - |
| 29. Dez. 2023 | 6,7500 | 6,7500 | 6,7500 | 6,7500 | 6,7500 | - |
| 28. Dez. 2023 | 6,7000 | 6,8000 | 6,7000 | 6,7000 | 6,7000 | - |
| 27. Dez. 2023 | 6,7000 | 6,7500 | 6,6000 | 6,6500 | 6,6500 | 320 |
| 22. Dez. 2023 | 6,8500 | 6,9500 | 6,8500 | 6,8500 | 6,8500 | - |
| 21. Dez. 2023 | 6,8000 | 7,0000 | 6,8000 | 6,8500 | 6,8500 | - |
| 20. Dez. 2023 | 6,5500 | 7,1000 | 6,5500 | 7,0500 | 7,0500 | - |
| 19. Dez. 2023 | 6,5000 | 6,6000 | 6,4500 | 6,5500 | 6,5500 | - |
| 18. Dez. 2023 | 6,3500 | 6,6500 | 6,3500 | 6,5000 | 6,5000 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
