Deutsche Märkte schließen in 1 Stunde 8 Minute
DAX
18.671,53 -8,67 (-0,05%) Euro Stoxx 50
5.041,40 +16,23 (+0,32%) Dow Jones 30
39.408,66 -262,38 (-0,66%) Gold
2.355,60 -37,30 (-1,56%) EUR/USD
1,0834 +0,0007 (+0,07%) Bitcoin EUR
62.873,49 -1.587,95 (-2,46%)
Toho Zinc Co., Ltd. (T62.F)
Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Ab 08:02AM CEST. Markt geöffnet.
Zeitraum:
23. Mai 2023 - 23. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 23. Mai 2024 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 972 |
| 22. Mai 2024 | 4,7600 | 4,7600 | 4,7600 | 4,7600 | 4,7600 | - |
| 21. Mai 2024 | 4,9200 | 4,9200 | 4,9200 | 4,9200 | 4,9200 | - |
| 20. Mai 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | - |
| 17. Mai 2024 | 4,9600 | 4,9600 | 4,9600 | 4,9600 | 4,9600 | - |
| 16. Mai 2024 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | - |
| 15. Mai 2024 | 5,2000 | 5,4500 | 5,2000 | 5,2000 | 5,2000 | 972 |
| 14. Mai 2024 | 5,8000 | 5,8000 | 5,8000 | 5,8000 | 5,8000 | - |
| 13. Mai 2024 | 6,2500 | 6,2500 | 6,2500 | 6,2500 | 6,2500 | - |
| 10. Mai 2024 | 6,1000 | 6,1000 | 6,1000 | 6,1000 | 6,1000 | - |
| 09. Mai 2024 | 6,2000 | 6,4000 | 6,2000 | 6,4000 | 6,4000 | 132 |
| 08. Mai 2024 | 6,2000 | 6,2000 | 6,2000 | 6,2000 | 6,2000 | - |
| 07. Mai 2024 | 6,2000 | 6,2000 | 6,2000 | 6,2000 | 6,2000 | - |
| 06. Mai 2024 | 6,0500 | 6,0500 | 6,0500 | 6,0500 | 6,0500 | - |
| 03. Mai 2024 | 6,1000 | 6,1000 | 6,1000 | 6,1000 | 6,1000 | - |
| 02. Mai 2024 | 6,0500 | 6,0500 | 6,0500 | 6,0500 | 6,0500 | - |
| 30. Apr. 2024 | 6,0500 | 6,0500 | 6,0500 | 6,0500 | 6,0500 | - |
| 29. Apr. 2024 | 5,9000 | 5,9000 | 5,9000 | 5,9000 | 5,9000 | - |
| 26. Apr. 2024 | 5,9500 | 5,9500 | 5,9500 | 5,9500 | 5,9500 | - |
| 25. Apr. 2024 | 5,9500 | 5,9500 | 5,9500 | 5,9500 | 5,9500 | - |
| 24. Apr. 2024 | 6,1000 | 6,1000 | 6,1000 | 6,1000 | 6,1000 | - |
| 23. Apr. 2024 | 6,1000 | 6,1000 | 6,1000 | 6,1000 | 6,1000 | - |
| 22. Apr. 2024 | 6,1500 | 6,1500 | 6,1500 | 6,1500 | 6,1500 | - |
| 19. Apr. 2024 | 6,0000 | 6,0000 | 6,0000 | 6,0000 | 6,0000 | - |
| 18. Apr. 2024 | 6,0500 | 6,0500 | 6,0500 | 6,0500 | 6,0500 | - |
| 17. Apr. 2024 | 6,1000 | 6,1000 | 6,1000 | 6,1000 | 6,1000 | - |
| 16. Apr. 2024 | 6,3500 | 6,3500 | 6,3500 | 6,3500 | 6,3500 | - |
| 15. Apr. 2024 | 6,3500 | 6,3500 | 6,3500 | 6,3500 | 6,3500 | - |
| 12. Apr. 2024 | 6,1000 | 6,1000 | 6,1000 | 6,1000 | 6,1000 | - |
| 11. Apr. 2024 | 6,1000 | 6,1000 | 6,1000 | 6,1000 | 6,1000 | - |
| 10. Apr. 2024 | 6,5000 | 6,5000 | 6,5000 | 6,5000 | 6,5000 | - |
| 09. Apr. 2024 | 6,1000 | 6,1000 | 6,1000 | 6,1000 | 6,1000 | - |
| 08. Apr. 2024 | 6,0000 | 6,0000 | 6,0000 | 6,0000 | 6,0000 | - |
| 05. Apr. 2024 | 6,1000 | 6,1000 | 6,1000 | 6,1000 | 6,1000 | - |
| 04. Apr. 2024 | 6,7500 | 6,7500 | 6,7500 | 6,7500 | 6,7500 | - |
| 03. Apr. 2024 | 6,6000 | 6,6000 | 6,6000 | 6,6000 | 6,6000 | - |
| 02. Apr. 2024 | 6,7000 | 6,7000 | 6,7000 | 6,7000 | 6,7000 | - |
| 28. März 2024 | 6,6000 | 6,6000 | 6,6000 | 6,6000 | 6,6000 | - |
| 27. März 2024 | 6,5500 | 6,5500 | 6,5500 | 6,5500 | 6,5500 | - |
| 26. März 2024 | 6,4500 | 6,4500 | 6,4500 | 6,4500 | 6,4500 | - |
| 25. März 2024 | 6,4000 | 6,4000 | 6,4000 | 6,4000 | 6,4000 | - |
| 22. März 2024 | 6,4000 | 6,4000 | 6,4000 | 6,4000 | 6,4000 | - |
| 21. März 2024 | 6,4000 | 6,4000 | 6,4000 | 6,4000 | 6,4000 | - |
| 20. März 2024 | 6,3000 | 6,3000 | 6,3000 | 6,3000 | 6,3000 | - |
| 19. März 2024 | 6,3500 | 6,3500 | 6,3500 | 6,3500 | 6,3500 | - |
| 18. März 2024 | 6,3500 | 6,3500 | 6,3500 | 6,3500 | 6,3500 | - |
| 15. März 2024 | 6,3500 | 6,3500 | 6,3500 | 6,3500 | 6,3500 | - |
| 14. März 2024 | 6,2500 | 6,2500 | 6,2500 | 6,2500 | 6,2500 | - |
| 13. März 2024 | 6,1500 | 6,1500 | 6,1500 | 6,1500 | 6,1500 | - |
| 12. März 2024 | 6,2000 | 6,2000 | 6,2000 | 6,2000 | 6,2000 | - |
| 11. März 2024 | 6,2000 | 6,2000 | 6,2000 | 6,2000 | 6,2000 | - |
| 08. März 2024 | 6,2500 | 6,2500 | 6,2500 | 6,2500 | 6,2500 | - |
| 07. März 2024 | 6,1000 | 6,1000 | 6,1000 | 6,1000 | 6,1000 | - |
| 06. März 2024 | 6,1500 | 6,4500 | 6,1500 | 6,4500 | 6,4500 | 200 |
| 05. März 2024 | 6,0500 | 6,0500 | 6,0500 | 6,0500 | 6,0500 | - |
| 04. März 2024 | 6,0000 | 6,0000 | 6,0000 | 6,0000 | 6,0000 | - |
| 01. März 2024 | 6,2000 | 6,2000 | 6,2000 | 6,2000 | 6,2000 | 30 |
| 29. Feb. 2024 | 6,2000 | 6,2000 | 6,2000 | 6,2000 | 6,2000 | - |
| 28. Feb. 2024 | 6,2000 | 6,2000 | 6,2000 | 6,2000 | 6,2000 | - |
| 27. Feb. 2024 | 6,2000 | 6,4500 | 6,2000 | 6,4500 | 6,4500 | 80 |
| 26. Feb. 2024 | 6,3000 | 6,3000 | 6,3000 | 6,3000 | 6,3000 | - |
| 23. Feb. 2024 | 6,3000 | 6,3000 | 6,3000 | 6,3000 | 6,3000 | - |
| 22. Feb. 2024 | 6,3000 | 6,3000 | 6,3000 | 6,3000 | 6,3000 | - |
| 21. Feb. 2024 | 6,3000 | 6,3000 | 6,3000 | 6,3000 | 6,3000 | - |
| 20. Feb. 2024 | 6,5000 | 6,5000 | 6,5000 | 6,5000 | 6,5000 | - |
| 19. Feb. 2024 | 6,4500 | 6,4500 | 6,4500 | 6,4500 | 6,4500 | - |
| 16. Feb. 2024 | 6,3000 | 6,3000 | 6,3000 | 6,3000 | 6,3000 | - |
| 15. Feb. 2024 | 6,0500 | 6,0500 | 6,0500 | 6,0500 | 6,0500 | - |
| 14. Feb. 2024 | 6,4000 | 6,4000 | 5,9000 | 5,9000 | 5,9000 | 100 |
| 13. Feb. 2024 | 6,7500 | 6,7500 | 6,7500 | 6,7500 | 6,7500 | - |
| 12. Feb. 2024 | 6,6000 | 6,6000 | 6,6000 | 6,6000 | 6,6000 | - |
| 09. Feb. 2024 | 6,6000 | 6,6000 | 6,6000 | 6,6000 | 6,6000 | - |
| 08. Feb. 2024 | 6,7000 | 6,7000 | 6,7000 | 6,7000 | 6,7000 | - |
| 07. Feb. 2024 | 6,9000 | 6,9000 | 6,9000 | 6,9000 | 6,9000 | - |
| 06. Feb. 2024 | 6,8500 | 6,8500 | 6,8500 | 6,8500 | 6,8500 | - |
| 05. Feb. 2024 | 6,9500 | 6,9500 | 6,9500 | 6,9500 | 6,9500 | - |
| 02. Feb. 2024 | 6,8500 | 6,8500 | 6,8500 | 6,8500 | 6,8500 | - |
| 01. Feb. 2024 | 6,9000 | 6,9000 | 6,9000 | 6,9000 | 6,9000 | - |
| 31. Jan. 2024 | 7,0000 | 7,0000 | 7,0000 | 7,0000 | 7,0000 | - |
| 30. Jan. 2024 | 7,0500 | 7,0500 | 7,0500 | 7,0500 | 7,0500 | - |
| 29. Jan. 2024 | 7,1000 | 7,5000 | 7,1000 | 7,5000 | 7,5000 | 120 |
| 26. Jan. 2024 | 7,0500 | 7,0500 | 7,0500 | 7,0500 | 7,0500 | - |
| 25. Jan. 2024 | 7,0500 | 7,0500 | 7,0500 | 7,0500 | 7,0500 | - |
| 24. Jan. 2024 | 6,9000 | 6,9000 | 6,9000 | 6,9000 | 6,9000 | - |
| 23. Jan. 2024 | 6,9000 | 6,9000 | 6,9000 | 6,9000 | 6,9000 | - |
| 22. Jan. 2024 | 6,8500 | 6,8500 | 6,8500 | 6,8500 | 6,8500 | - |
| 19. Jan. 2024 | 6,7500 | 6,7500 | 6,7500 | 6,7500 | 6,7500 | - |
| 18. Jan. 2024 | 6,7000 | 6,7000 | 6,7000 | 6,7000 | 6,7000 | - |
| 17. Jan. 2024 | 6,7000 | 6,7000 | 6,7000 | 6,7000 | 6,7000 | - |
| 16. Jan. 2024 | 6,9000 | 6,9000 | 6,9000 | 6,9000 | 6,9000 | - |
| 15. Jan. 2024 | 7,0500 | 7,0500 | 7,0500 | 7,0500 | 7,0500 | - |
| 12. Jan. 2024 | 7,0500 | 7,0500 | 7,0500 | 7,0500 | 7,0500 | - |
| 11. Jan. 2024 | 7,1500 | 7,1500 | 7,1500 | 7,1500 | 7,1500 | - |
| 10. Jan. 2024 | 7,1500 | 7,1500 | 7,1500 | 7,1500 | 7,1500 | - |
| 09. Jan. 2024 | 7,2500 | 7,2500 | 7,2500 | 7,2500 | 7,2500 | - |
| 08. Jan. 2024 | 7,1500 | 7,1500 | 7,1500 | 7,1500 | 7,1500 | - |
| 05. Jan. 2024 | 7,1000 | 7,1000 | 7,1000 | 7,1000 | 7,1000 | - |
| 04. Jan. 2024 | 7,2500 | 7,2500 | 7,2500 | 7,2500 | 7,2500 | - |
| 03. Jan. 2024 | 7,0500 | 7,0500 | 7,0500 | 7,0500 | 7,0500 | - |
| 02. Jan. 2024 | 7,0500 | 7,0500 | 7,0500 | 7,0500 | 7,0500 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
