Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
37.815,92 -570,17 (-1,49%) Gold
2.294,40 -8,50 (-0,37%) EUR/USD
1,0658 -0,0015 (-0,14%) Bitcoin EUR
56.525,89 -2.964,07 (-4,98%)
Splendid Medien AG (SPM.DE)
XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Börsenschluss: 05:36PM CEST
Zeitraum:
01. Mai 2023 - 01. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 30. Apr. 2024 | 1,2400 | 1,3500 | 1,2400 | 1,3400 | 1,3400 | 11.264 |
| 29. Apr. 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | - |
| 26. Apr. 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | - |
| 25. Apr. 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | - |
| 24. Apr. 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | - |
| 23. Apr. 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | - |
| 22. Apr. 2024 | 1,1700 | 1,2200 | 1,1700 | 1,2200 | 1,2200 | 50 |
| 19. Apr. 2024 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | - |
| 18. Apr. 2024 | 1,2600 | 1,2600 | 1,1800 | 1,1800 | 1,1800 | 4.000 |
| 17. Apr. 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | - |
| 16. Apr. 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | - |
| 15. Apr. 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 100 |
| 12. Apr. 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 2.000 |
| 11. Apr. 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 226 |
| 10. Apr. 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | - |
| 09. Apr. 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | - |
| 08. Apr. 2024 | 1,3100 | 1,3200 | 1,2800 | 1,3000 | 1,3000 | 5.709 |
| 05. Apr. 2024 | 1,1600 | 1,2600 | 1,1600 | 1,2600 | 1,2600 | 5.141 |
| 04. Apr. 2024 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | - |
| 03. Apr. 2024 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 315 |
| 02. Apr. 2024 | 1,2100 | 1,2300 | 1,1800 | 1,2300 | 1,2300 | 8.516 |
| 28. März 2024 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1.000 |
| 27. März 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 500 |
| 26. März 2024 | 1,1800 | 1,1800 | 1,1500 | 1,1800 | 1,1800 | 20.019 |
| 25. März 2024 | 1,1800 | 1,2000 | 1,1500 | 1,2000 | 1,2000 | 27.850 |
| 22. März 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | - |
| 21. März 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | - |
| 20. März 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | - |
| 19. März 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | - |
| 18. März 2024 | 1,2000 | 1,2200 | 1,2000 | 1,2200 | 1,2200 | 30 |
| 15. März 2024 | 1,2300 | 1,2500 | 1,2100 | 1,2400 | 1,2400 | 9.923 |
| 14. März 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
| 13. März 2024 | 1,2300 | 1,2500 | 1,2300 | 1,2500 | 1,2500 | 2.000 |
| 12. März 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
| 11. März 2024 | 1,1500 | 1,2300 | 1,1500 | 1,2300 | 1,2300 | 4.200 |
| 08. März 2024 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | - |
| 07. März 2024 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | - |
| 06. März 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | - |
| 05. März 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1.471 |
| 04. März 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 4.200 |
| 01. März 2024 | 1,3200 | 1,3200 | 1,3000 | 1,3000 | 1,3000 | 1.923 |
| 29. Feb. 2024 | 1,3000 | 1,3000 | 1,2600 | 1,2800 | 1,2800 | 3.556 |
| 28. Feb. 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | - |
| 27. Feb. 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | - |
| 26. Feb. 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | - |
| 23. Feb. 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 2.000 |
| 22. Feb. 2024 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 2.000 |
| 21. Feb. 2024 | 1,3200 | 1,3300 | 1,3200 | 1,3300 | 1,3300 | 900 |
| 20. Feb. 2024 | 1,3100 | 1,3200 | 1,3100 | 1,3200 | 1,3200 | 900 |
| 19. Feb. 2024 | 1,3100 | 1,3400 | 1,3100 | 1,3400 | 1,3400 | 50 |
| 16. Feb. 2024 | 1,3300 | 1,3500 | 1,3000 | 1,3500 | 1,3500 | 6.550 |
| 15. Feb. 2024 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | - |
| 14. Feb. 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | - |
| 13. Feb. 2024 | 1,3300 | 1,3300 | 1,3000 | 1,3000 | 1,3000 | 251 |
| 12. Feb. 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 6.000 |
| 09. Feb. 2024 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | - |
| 08. Feb. 2024 | 1,3800 | 1,3800 | 1,3000 | 1,3000 | 1,3000 | 4.001 |
| 07. Feb. 2024 | 1,3900 | 1,4100 | 1,3900 | 1,4100 | 1,4100 | 2.000 |
| 06. Feb. 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 05. Feb. 2024 | 1,3500 | 1,4300 | 1,3500 | 1,4100 | 1,4100 | 2.949 |
| 02. Feb. 2024 | 1,3000 | 1,4300 | 1,3000 | 1,3900 | 1,3900 | 3.184 |
| 01. Feb. 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 358 |
| 31. Jan. 2024 | 1,3600 | 1,3600 | 1,3400 | 1,3400 | 1,3400 | 342 |
| 30. Jan. 2024 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | - |
| 29. Jan. 2024 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | - |
| 26. Jan. 2024 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | - |
| 25. Jan. 2024 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1 |
| 24. Jan. 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 23. Jan. 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 22. Jan. 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 19. Jan. 2024 | 1,4200 | 1,4300 | 1,4100 | 1,4100 | 1,4100 | 3.021 |
| 18. Jan. 2024 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | - |
| 17. Jan. 2024 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | - |
| 16. Jan. 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 15. Jan. 2024 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | - |
| 12. Jan. 2024 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 2.000 |
| 11. Jan. 2024 | 1,3300 | 1,3700 | 1,3300 | 1,3700 | 1,3700 | 45 |
| 10. Jan. 2024 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | - |
| 09. Jan. 2024 | 1,3600 | 1,3700 | 1,3200 | 1,3700 | 1,3700 | 301 |
| 08. Jan. 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 05. Jan. 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 04. Jan. 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 03. Jan. 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 02. Jan. 2024 | 1,4300 | 1,4300 | 1,4000 | 1,4000 | 1,4000 | 2.000 |
| 29. Dez. 2023 | 1,4300 | 1,4500 | 1,4300 | 1,4500 | 1,4500 | 6.328 |
| 28. Dez. 2023 | 1,4300 | 1,4500 | 1,4300 | 1,4500 | 1,4500 | 59 |
| 27. Dez. 2023 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | - |
| 22. Dez. 2023 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
| 21. Dez. 2023 | 1,3700 | 1,4200 | 1,3700 | 1,4200 | 1,4200 | 7.000 |
| 20. Dez. 2023 | 1,4300 | 1,4300 | 1,3500 | 1,3500 | 1,3500 | 2.222 |
| 19. Dez. 2023 | 1,4400 | 1,4400 | 1,4300 | 1,4400 | 1,4400 | 3.809 |
| 18. Dez. 2023 | 1,4600 | 1,4900 | 1,4600 | 1,4700 | 1,4700 | 53.020 |
| 15. Dez. 2023 | 1,4200 | 1,4500 | 1,4200 | 1,4500 | 1,4500 | 9.970 |
| 14. Dez. 2023 | 1,4500 | 1,4500 | 1,4300 | 1,4300 | 1,4300 | 17.470 |
| 13. Dez. 2023 | 1,4200 | 1,4500 | 1,4100 | 1,4100 | 1,4100 | 22.000 |
| 12. Dez. 2023 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | - |
| 11. Dez. 2023 | 1,4000 | 1,4100 | 1,4000 | 1,4100 | 1,4100 | 5.500 |
| 08. Dez. 2023 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | - |
| 07. Dez. 2023 | 1,4000 | 1,4100 | 1,4000 | 1,4100 | 1,4100 | 2.492 |
| 06. Dez. 2023 | 1,4000 | 1,4100 | 1,4000 | 1,4100 | 1,4100 | 2.000 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
