Deutsche Märkte öffnen in 5 Stunden 12 Minuten
Nikkei 225
38.454,27 -380,83 (-0,98%) Dow Jones 30
38.884,26 +31,99 (+0,08%) Bitcoin EUR
58.227,29 -1.200,39 (-2,02%) CMC Crypto 200
1.297,13 -68,00 (-4,98%) Nasdaq Compositive
16.332,56 -16,69 (-0,10%) S&P 500
5.187,70 +6,96 (+0,13%)
Tokyu Construction Co., Ltd. (TCW.F)
Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Börsenschluss: 09:49PM CEST
Zeitraum:
08. Mai 2023 - 08. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 07. Mai 2024 | 4,9600 | 4,9600 | 4,9400 | 4,9400 | 4,9400 | 70 |
| 06. Mai 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | - |
| 03. Mai 2024 | 5,0500 | 5,1000 | 5,0500 | 5,1000 | 5,1000 | - |
| 02. Mai 2024 | 4,9800 | 4,9800 | 4,9800 | 4,9800 | 4,9800 | - |
| 30. Apr. 2024 | 4,9600 | 4,9600 | 4,9600 | 4,9600 | 4,9600 | - |
| 29. Apr. 2024 | 4,9200 | 4,9400 | 4,9200 | 4,9400 | 4,9400 | - |
| 26. Apr. 2024 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | - |
| 25. Apr. 2024 | 4,8600 | 4,8800 | 4,8600 | 4,8800 | 4,8800 | - |
| 24. Apr. 2024 | 4,9400 | 4,9400 | 4,9200 | 4,9200 | 4,9200 | - |
| 23. Apr. 2024 | 4,9800 | 4,9800 | 4,9800 | 4,9800 | 4,9800 | - |
| 22. Apr. 2024 | 4,7000 | 4,7600 | 4,7000 | 4,7600 | 4,7600 | - |
| 19. Apr. 2024 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | - |
| 18. Apr. 2024 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | - |
| 17. Apr. 2024 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | - |
| 16. Apr. 2024 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | - |
| 15. Apr. 2024 | 4,9200 | 4,9200 | 4,9200 | 4,9200 | 4,9200 | - |
| 12. Apr. 2024 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | - |
| 11. Apr. 2024 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | - |
| 10. Apr. 2024 | 4,9200 | 4,9400 | 4,9200 | 4,9400 | 4,9400 | - |
| 09. Apr. 2024 | 4,8600 | 4,8600 | 4,8600 | 4,8600 | 4,8600 | - |
| 08. Apr. 2024 | 4,8400 | 4,8400 | 4,8400 | 4,8400 | 4,8400 | - |
| 05. Apr. 2024 | 4,8400 | 4,8400 | 4,8200 | 4,8200 | 4,8200 | - |
| 04. Apr. 2024 | 4,8600 | 4,8800 | 4,8600 | 4,8800 | 4,8800 | - |
| 03. Apr. 2024 | 4,9200 | 4,9200 | 4,8800 | 4,8800 | 4,8800 | - |
| 02. Apr. 2024 | 4,9600 | 4,9600 | 4,9600 | 4,9600 | 4,9600 | - |
| 28. März 2024 | 4,9200 | 4,9200 | 4,9200 | 4,9200 | 4,9200 | - |
| 28. März 2024 | 19 Dividende | |||||
| 27. März 2024 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | -13,9000 | - |
| 26. März 2024 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | -13,7637 | - |
| 25. März 2024 | 5,1000 | 5,1000 | 5,0500 | 5,0500 | -13,7637 | - |
| 22. März 2024 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | -14,0363 | - |
| 21. März 2024 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | -13,9000 | - |
| 20. März 2024 | 4,9800 | 4,9800 | 4,9600 | 4,9600 | -13,5184 | - |
| 19. März 2024 | 5,0500 | 5,0500 | 5,0000 | 5,0000 | -13,6275 | - |
| 18. März 2024 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | -13,7637 | - |
| 15. März 2024 | 5,0500 | 5,0500 | 5,0000 | 5,0000 | -13,6275 | - |
| 14. März 2024 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | -13,7637 | - |
| 13. März 2024 | 4,9800 | 4,9800 | 4,9600 | 4,9600 | -13,5184 | - |
| 12. März 2024 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | -13,7637 | - |
| 11. März 2024 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | -13,9000 | - |
| 08. März 2024 | 5,1500 | 5,2000 | 5,1500 | 5,2000 | -14,1725 | - |
| 07. März 2024 | 5,0000 | 5,0000 | 4,9800 | 4,9800 | -13,5729 | - |
| 06. März 2024 | 4,9400 | 4,9400 | 4,9400 | 4,9400 | -13,4639 | - |
| 05. März 2024 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | -13,3549 | - |
| 04. März 2024 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | -13,3549 | - |
| 01. März 2024 | 4,9600 | 4,9600 | 4,9600 | 4,9600 | -13,5184 | - |
| 29. Feb. 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | -13,6275 | - |
| 28. Feb. 2024 | 4,9400 | 4,9400 | 4,9400 | 4,9400 | -13,4639 | - |
| 27. Feb. 2024 | 4,9200 | 4,9200 | 4,9000 | 4,9000 | -13,3549 | - |
| 26. Feb. 2024 | 4,9200 | 4,9200 | 4,9200 | 4,9200 | -13,4094 | - |
| 23. Feb. 2024 | 4,8600 | 4,8600 | 4,8600 | 4,8600 | -13,2459 | - |
| 22. Feb. 2024 | 4,8400 | 4,8600 | 4,8400 | 4,8600 | -13,2459 | - |
| 21. Feb. 2024 | 4,8600 | 4,8600 | 4,8600 | 4,8600 | -13,2459 | - |
| 20. Feb. 2024 | 4,8800 | 4,8800 | 4,8600 | 4,8600 | -13,2459 | - |
| 19. Feb. 2024 | 4,8800 | 4,8800 | 4,8600 | 4,8600 | -13,2459 | - |
| 16. Feb. 2024 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | -13,0278 | - |
| 15. Feb. 2024 | 4,7400 | 4,7400 | 4,7200 | 4,7200 | -12,8643 | - |
| 14. Feb. 2024 | 4,7800 | 4,7800 | 4,7600 | 4,7600 | -12,9733 | - |
| 13. Feb. 2024 | 4,8800 | 4,8800 | 4,8600 | 4,8600 | -13,2459 | - |
| 12. Feb. 2024 | 4,8600 | 4,8600 | 4,8600 | 4,8600 | -13,2459 | - |
| 09. Feb. 2024 | 4,8600 | 4,8600 | 4,8600 | 4,8600 | -13,2459 | - |
| 08. Feb. 2024 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | -13,9000 | - |
| 07. Feb. 2024 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | -13,9000 | - |
| 06. Feb. 2024 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | -13,7637 | - |
| 05. Feb. 2024 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | -13,7637 | - |
| 02. Feb. 2024 | 5,0000 | 5,0000 | 4,9800 | 4,9800 | -13,5729 | - |
| 01. Feb. 2024 | 5,1000 | 5,1000 | 5,0500 | 5,0500 | -13,7637 | - |
| 31. Jan. 2024 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | -13,7637 | - |
| 30. Jan. 2024 | 4,9600 | 4,9600 | 4,9600 | 4,9600 | -13,5184 | - |
| 29. Jan. 2024 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | -13,7637 | - |
| 26. Jan. 2024 | 5,0000 | 5,0000 | 4,9800 | 4,9800 | -13,5729 | - |
| 25. Jan. 2024 | 5,0000 | 5,0500 | 5,0000 | 5,0500 | -13,7637 | - |
| 24. Jan. 2024 | 4,9800 | 4,9800 | 4,9800 | 4,9800 | -13,5729 | - |
| 23. Jan. 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | -13,6275 | - |
| 22. Jan. 2024 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | -13,7637 | - |
| 19. Jan. 2024 | 4,9800 | 4,9800 | 4,9800 | 4,9800 | -13,5729 | - |
| 18. Jan. 2024 | 4,9200 | 4,9200 | 4,9200 | 4,9200 | -13,4094 | - |
| 17. Jan. 2024 | 4,9400 | 4,9400 | 4,9400 | 4,9400 | -13,4639 | - |
| 16. Jan. 2024 | 5,0500 | 5,0500 | 5,0000 | 5,0000 | -13,6275 | - |
| 15. Jan. 2024 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | -13,9000 | - |
| 12. Jan. 2024 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | -13,9000 | - |
| 11. Jan. 2024 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | -13,9000 | - |
| 10. Jan. 2024 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | -13,9000 | - |
| 09. Jan. 2024 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | -13,9000 | - |
| 08. Jan. 2024 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | -13,9000 | - |
| 05. Jan. 2024 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | -13,9000 | - |
| 04. Jan. 2024 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | -13,9000 | - |
| 03. Jan. 2024 | 4,9800 | 4,9800 | 4,9600 | 4,9600 | -13,5184 | - |
| 02. Jan. 2024 | 4,9800 | 5,0000 | 4,9800 | 5,0000 | -13,6275 | - |
| 29. Dez. 2023 | 4,9600 | 4,9600 | 4,9600 | 4,9600 | -13,5184 | - |
| 28. Dez. 2023 | 4,9400 | 4,9400 | 4,9400 | 4,9400 | -13,4639 | - |
| 27. Dez. 2023 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | -13,3004 | - |
| 22. Dez. 2023 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | -13,3549 | - |
| 21. Dez. 2023 | 4,8600 | 4,8600 | 4,8600 | 4,8600 | -13,2459 | - |
| 20. Dez. 2023 | 4,8400 | 4,8600 | 4,8400 | 4,8600 | -13,2459 | - |
| 19. Dez. 2023 | 4,8400 | 4,8400 | 4,8200 | 4,8200 | -13,1369 | - |
| 18. Dez. 2023 | 4,9200 | 4,9200 | 4,9200 | 4,9200 | -13,4094 | - |
| 15. Dez. 2023 | 4,9000 | 4,9200 | 4,9000 | 4,9200 | -13,4094 | - |
| 14. Dez. 2023 | 4,9800 | 4,9800 | 4,9400 | 4,9400 | -13,4639 | - |
| 13. Dez. 2023 | 4,9000 | 4,9600 | 4,9000 | 4,9600 | -13,5184 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
