Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
38.280,75 +464,83 (+1,23%) Gold
2.333,60 +30,70 (+1,33%) EUR/USD
1,0712 +0,0040 (+0,37%) Bitcoin EUR
54.462,50 -1.524,38 (-2,72%)
The E.W. Scripps Company (SQ6B.F)
Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Börsenschluss: 08:01AM 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 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | - |
| 29. Apr. 2024 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | - |
| 26. Apr. 2024 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | - |
| 25. Apr. 2024 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | - |
| 24. Apr. 2024 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | - |
| 23. Apr. 2024 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | - |
| 22. Apr. 2024 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | - |
| 19. Apr. 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | - |
| 18. Apr. 2024 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | - |
| 17. Apr. 2024 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | - |
| 16. Apr. 2024 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | - |
| 15. Apr. 2024 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | - |
| 12. Apr. 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 11. Apr. 2024 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | - |
| 10. Apr. 2024 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | - |
| 09. Apr. 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | - |
| 08. Apr. 2024 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | - |
| 05. Apr. 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | - |
| 04. Apr. 2024 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | - |
| 03. Apr. 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 02. Apr. 2024 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | - |
| 28. März 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | - |
| 27. März 2024 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | - |
| 26. März 2024 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | - |
| 25. März 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | - |
| 22. März 2024 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | - |
| 21. März 2024 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | - |
| 20. März 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | - |
| 19. März 2024 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | - |
| 18. März 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | - |
| 15. März 2024 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | - |
| 14. März 2024 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | - |
| 13. März 2024 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | - |
| 12. März 2024 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | - |
| 11. März 2024 | 3,8600 | 3,8600 | 3,8600 | 3,8600 | 3,8600 | - |
| 08. März 2024 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | - |
| 07. März 2024 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | - |
| 06. März 2024 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | - |
| 05. März 2024 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | - |
| 04. März 2024 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | - |
| 01. März 2024 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | - |
| 29. Feb. 2024 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | - |
| 28. Feb. 2024 | 4,2800 | 4,2800 | 4,2800 | 4,2800 | 4,2800 | - |
| 27. Feb. 2024 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | - |
| 26. Feb. 2024 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | - |
| 23. Feb. 2024 | 4,9400 | 4,9400 | 4,7000 | 4,7000 | 4,7000 | 744 |
| 22. Feb. 2024 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | - |
| 21. Feb. 2024 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | - |
| 20. Feb. 2024 | 5,6500 | 5,6500 | 5,6500 | 5,6500 | 5,6500 | - |
| 19. Feb. 2024 | 5,6500 | 5,6500 | 5,6500 | 5,6500 | 5,6500 | - |
| 16. Feb. 2024 | 5,9500 | 5,9500 | 5,9500 | 5,9500 | 5,9500 | - |
| 15. Feb. 2024 | 5,5500 | 5,5500 | 5,5500 | 5,5500 | 5,5500 | - |
| 14. Feb. 2024 | 5,8000 | 5,8000 | 5,8000 | 5,8000 | 5,8000 | - |
| 13. Feb. 2024 | 6,4500 | 6,4500 | 6,4500 | 6,4500 | 6,4500 | - |
| 12. Feb. 2024 | 5,4000 | 5,4000 | 5,4000 | 5,4000 | 5,4000 | - |
| 09. Feb. 2024 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | - |
| 08. Feb. 2024 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | - |
| 07. Feb. 2024 | 6,8500 | 6,8500 | 6,8500 | 6,8500 | 6,8500 | - |
| 06. Feb. 2024 | 6,8000 | 6,8000 | 6,8000 | 6,8000 | 6,8000 | - |
| 05. Feb. 2024 | 7,2000 | 7,2000 | 7,2000 | 7,2000 | 7,2000 | - |
| 02. Feb. 2024 | 7,5000 | 7,5000 | 7,5000 | 7,5000 | 7,5000 | - |
| 01. Feb. 2024 | 7,3500 | 7,3500 | 7,3500 | 7,3500 | 7,3500 | - |
| 31. Jan. 2024 | 7,4500 | 7,4500 | 7,4500 | 7,4500 | 7,4500 | - |
| 30. Jan. 2024 | 8,0000 | 8,0000 | 8,0000 | 8,0000 | 8,0000 | - |
| 29. Jan. 2024 | 8,2000 | 8,2000 | 8,2000 | 8,2000 | 8,2000 | - |
| 26. Jan. 2024 | 8,3000 | 8,3000 | 8,3000 | 8,3000 | 8,3000 | - |
| 25. Jan. 2024 | 7,5000 | 7,5000 | 7,5000 | 7,5000 | 7,5000 | - |
| 24. Jan. 2024 | 7,4000 | 7,4000 | 7,4000 | 7,4000 | 7,4000 | - |
| 23. Jan. 2024 | 7,3500 | 7,3500 | 7,3500 | 7,3500 | 7,3500 | - |
| 22. Jan. 2024 | 6,9000 | 6,9000 | 6,9000 | 6,9000 | 6,9000 | - |
| 19. Jan. 2024 | 6,6000 | 6,6000 | 6,6000 | 6,6000 | 6,6000 | - |
| 18. Jan. 2024 | 6,9500 | 6,9500 | 6,9500 | 6,9500 | 6,9500 | - |
| 17. Jan. 2024 | 6,8000 | 6,8000 | 6,8000 | 6,8000 | 6,8000 | - |
| 16. Jan. 2024 | 7,1000 | 7,1000 | 7,1000 | 7,1000 | 7,1000 | - |
| 15. Jan. 2024 | 7,1000 | 7,1000 | 7,1000 | 7,1000 | 7,1000 | - |
| 12. Jan. 2024 | 7,1000 | 7,1000 | 7,1000 | 7,1000 | 7,1000 | - |
| 11. Jan. 2024 | 7,1000 | 7,1000 | 7,1000 | 7,1000 | 7,1000 | - |
| 10. Jan. 2024 | 6,8500 | 6,8500 | 6,8500 | 6,8500 | 6,8500 | - |
| 09. Jan. 2024 | 7,3000 | 7,3000 | 7,3000 | 7,3000 | 7,3000 | - |
| 08. Jan. 2024 | 7,2500 | 7,2500 | 7,2500 | 7,2500 | 7,2500 | - |
| 05. Jan. 2024 | 6,9500 | 6,9500 | 6,9500 | 6,9500 | 6,9500 | - |
| 04. Jan. 2024 | 6,9000 | 6,9000 | 6,9000 | 6,9000 | 6,9000 | - |
| 03. Jan. 2024 | 7,1000 | 7,1000 | 7,1000 | 7,1000 | 7,1000 | - |
| 02. Jan. 2024 | 7,2000 | 7,2000 | 7,2000 | 7,2000 | 7,2000 | - |
| 29. Dez. 2023 | 7,4500 | 7,4500 | 7,4500 | 7,4500 | 7,4500 | - |
| 28. Dez. 2023 | 7,0500 | 7,0500 | 7,0500 | 7,0500 | 7,0500 | - |
| 27. Dez. 2023 | 7,0000 | 7,0000 | 7,0000 | 7,0000 | 7,0000 | - |
| 22. Dez. 2023 | 6,7500 | 6,7500 | 6,7500 | 6,7500 | 6,7500 | - |
| 21. Dez. 2023 | 6,6500 | 6,6500 | 6,6500 | 6,6500 | 6,6500 | - |
| 20. Dez. 2023 | 7,0000 | 7,0000 | 7,0000 | 7,0000 | 7,0000 | - |
| 19. Dez. 2023 | 6,7500 | 6,7500 | 6,7500 | 6,7500 | 6,7500 | - |
| 18. Dez. 2023 | 7,0500 | 7,0500 | 7,0500 | 7,0500 | 7,0500 | - |
| 15. Dez. 2023 | 7,5000 | 7,5000 | 7,5000 | 7,5000 | 7,5000 | - |
| 14. Dez. 2023 | 7,1500 | 7,1500 | 7,1500 | 7,1500 | 7,1500 | - |
| 13. Dez. 2023 | 6,6000 | 6,6000 | 6,6000 | 6,6000 | 6,6000 | - |
| 12. Dez. 2023 | 6,8500 | 6,8500 | 6,8500 | 6,8500 | 6,8500 | - |
| 11. Dez. 2023 | 7,1500 | 7,1500 | 7,1500 | 7,1500 | 7,1500 | - |
| 08. Dez. 2023 | 6,8000 | 6,8000 | 6,8000 | 6,8000 | 6,8000 | - |
| 07. Dez. 2023 | 6,7500 | 6,7500 | 6,7500 | 6,7500 | 6,7500 | - |
| 06. Dez. 2023 | 6,7000 | 6,7000 | 6,7000 | 6,7000 | 6,7000 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
