Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,08 (+0,32%) Gold
2.366,90 +26,60 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
56.693,73 +618,90 (+1,10%)
Taseko Mines Limited (UDM.F)
Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Börsenschluss: 11:02AM CEST
Zeitraum:
11. Mai 2023 - 11. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 10. Mai 2024 | 2,3500 | 2,4150 | 2,3500 | 2,4150 | 2,4150 | 190 |
| 09. Mai 2024 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | - |
| 08. Mai 2024 | 2,3450 | 2,3450 | 2,3050 | 2,3050 | 2,3050 | 450 |
| 07. Mai 2024 | 2,2900 | 2,2950 | 2,2900 | 2,2950 | 2,2950 | - |
| 06. Mai 2024 | 2,2050 | 2,2950 | 2,2050 | 2,2950 | 2,2950 | - |
| 03. Mai 2024 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | - |
| 02. Mai 2024 | 2,2150 | 2,3000 | 2,2150 | 2,3000 | 2,3000 | 100 |
| 30. Apr. 2024 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | - |
| 29. Apr. 2024 | 2,4200 | 2,4500 | 2,4200 | 2,4500 | 2,4500 | - |
| 26. Apr. 2024 | 2,2750 | 2,2750 | 2,2750 | 2,2750 | 2,2750 | - |
| 25. Apr. 2024 | 2,1400 | 2,2350 | 2,1400 | 2,2350 | 2,2350 | - |
| 24. Apr. 2024 | 2,2150 | 2,2150 | 2,2150 | 2,2150 | 2,2150 | 273 |
| 23. Apr. 2024 | 2,1450 | 2,2200 | 2,1450 | 2,2200 | 2,2200 | 3.580 |
| 22. Apr. 2024 | 2,2950 | 2,3000 | 2,2600 | 2,2600 | 2,2600 | 480 |
| 19. Apr. 2024 | 2,3100 | 2,3400 | 2,3100 | 2,3400 | 2,3400 | - |
| 18. Apr. 2024 | 2,3100 | 2,3200 | 2,3100 | 2,3200 | 2,3200 | 267 |
| 17. Apr. 2024 | 2,3900 | 2,3900 | 2,3900 | 2,3900 | 2,3900 | - |
| 16. Apr. 2024 | 2,2700 | 2,2900 | 2,2700 | 2,2900 | 2,2900 | - |
| 15. Apr. 2024 | 2,2750 | 2,4550 | 2,2750 | 2,4450 | 2,4450 | 1.750 |
| 12. Apr. 2024 | 2,2900 | 2,3600 | 2,2900 | 2,3600 | 2,3600 | - |
| 11. Apr. 2024 | 2,2850 | 2,2900 | 2,2850 | 2,2900 | 2,2900 | - |
| 10. Apr. 2024 | 2,3800 | 2,3800 | 2,2550 | 2,2550 | 2,2550 | - |
| 09. Apr. 2024 | 2,4000 | 2,4000 | 2,3100 | 2,3100 | 2,3100 | 6.950 |
| 08. Apr. 2024 | 2,1400 | 2,2150 | 2,1400 | 2,2150 | 2,2150 | - |
| 05. Apr. 2024 | 2,0900 | 2,0900 | 2,0900 | 2,0900 | 2,0900 | - |
| 04. Apr. 2024 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 350 |
| 03. Apr. 2024 | 2,1350 | 2,1950 | 2,1350 | 2,1950 | 2,1950 | - |
| 02. Apr. 2024 | 1,9860 | 2,0150 | 1,9860 | 2,0150 | 2,0150 | - |
| 28. März 2024 | 1,9960 | 2,0100 | 1,9960 | 2,0100 | 2,0100 | - |
| 27. März 2024 | 1,8910 | 1,9610 | 1,8910 | 1,9610 | 1,9610 | - |
| 26. März 2024 | 1,9400 | 1,9520 | 1,9400 | 1,9520 | 1,9520 | - |
| 25. März 2024 | 1,8050 | 1,9040 | 1,8050 | 1,9040 | 1,9040 | - |
| 22. März 2024 | 1,8150 | 1,8150 | 1,8150 | 1,8150 | 1,8150 | - |
| 21. März 2024 | 1,8350 | 1,8350 | 1,8350 | 1,8350 | 1,8350 | - |
| 20. März 2024 | 1,7340 | 1,7340 | 1,7340 | 1,7340 | 1,7340 | - |
| 19. März 2024 | 1,7580 | 1,7580 | 1,7580 | 1,7580 | 1,7580 | - |
| 18. März 2024 | 1,7410 | 1,7410 | 1,7410 | 1,7410 | 1,7410 | - |
| 15. März 2024 | 1,6710 | 1,6710 | 1,6710 | 1,6710 | 1,6710 | - |
| 14. März 2024 | 1,7290 | 1,7290 | 1,6940 | 1,6940 | 1,6940 | - |
| 13. März 2024 | 1,5800 | 1,7220 | 1,5800 | 1,7220 | 1,7220 | - |
| 12. März 2024 | 1,6240 | 1,6930 | 1,6110 | 1,6110 | 1,6110 | 600 |
| 11. März 2024 | 1,5560 | 1,5760 | 1,5560 | 1,5760 | 1,5760 | - |
| 08. März 2024 | 1,4740 | 1,4740 | 1,4740 | 1,4740 | 1,4740 | - |
| 07. März 2024 | 1,4600 | 1,4940 | 1,4600 | 1,4940 | 1,4940 | - |
| 06. März 2024 | 1,3630 | 1,4400 | 1,3630 | 1,4400 | 1,4400 | 4.000 |
| 05. März 2024 | 1,4110 | 1,4160 | 1,4110 | 1,4160 | 1,4160 | - |
| 04. März 2024 | 1,4210 | 1,4210 | 1,4050 | 1,4050 | 1,4050 | - |
| 01. März 2024 | 1,4240 | 1,4240 | 1,4240 | 1,4240 | 1,4240 | - |
| 29. Feb. 2024 | 1,3540 | 1,3850 | 1,3540 | 1,3850 | 1,3850 | - |
| 28. Feb. 2024 | 1,3940 | 1,3940 | 1,3690 | 1,3690 | 1,3690 | - |
| 27. Feb. 2024 | 1,3590 | 1,3900 | 1,3590 | 1,3900 | 1,3900 | - |
| 26. Feb. 2024 | 1,3610 | 1,3760 | 1,3590 | 1,3760 | 1,3760 | 1.000 |
| 23. Feb. 2024 | 1,3510 | 1,3510 | 1,3510 | 1,3510 | 1,3510 | - |
| 22. Feb. 2024 | 1,3640 | 1,3640 | 1,3640 | 1,3640 | 1,3640 | - |
| 21. Feb. 2024 | 1,3630 | 1,3630 | 1,3630 | 1,3630 | 1,3630 | - |
| 20. Feb. 2024 | 1,4020 | 1,4020 | 1,4020 | 1,4020 | 1,4020 | - |
| 19. Feb. 2024 | 1,4030 | 1,4030 | 1,4030 | 1,4030 | 1,4030 | - |
| 16. Feb. 2024 | 1,3850 | 1,4130 | 1,3850 | 1,4130 | 1,4130 | - |
| 15. Feb. 2024 | 1,3840 | 1,3840 | 1,3760 | 1,3760 | 1,3760 | - |
| 14. Feb. 2024 | 1,3000 | 1,3230 | 1,3000 | 1,3230 | 1,3230 | - |
| 13. Feb. 2024 | 1,3030 | 1,3030 | 1,3030 | 1,3030 | 1,3030 | - |
| 12. Feb. 2024 | 1,2490 | 1,2880 | 1,2490 | 1,2880 | 1,2880 | - |
| 09. Feb. 2024 | 1,2440 | 1,2640 | 1,2440 | 1,2640 | 1,2640 | - |
| 08. Feb. 2024 | 1,2440 | 1,2490 | 1,2150 | 1,2490 | 1,2490 | 1.680 |
| 07. Feb. 2024 | 1,2430 | 1,2620 | 1,2430 | 1,2620 | 1,2620 | - |
| 06. Feb. 2024 | 1,2120 | 1,2120 | 1,2120 | 1,2120 | 1,2120 | - |
| 05. Feb. 2024 | 1,3170 | 1,3170 | 1,3170 | 1,3170 | 1,3170 | - |
| 02. Feb. 2024 | 1,3470 | 1,3470 | 1,3470 | 1,3470 | 1,3470 | - |
| 01. Feb. 2024 | 1,3530 | 1,3550 | 1,3530 | 1,3550 | 1,3550 | - |
| 31. Jan. 2024 | 1,4190 | 1,4190 | 1,3920 | 1,3920 | 1,3920 | - |
| 30. Jan. 2024 | 1,3860 | 1,3860 | 1,3860 | 1,3860 | 1,3860 | - |
| 29. Jan. 2024 | 1,2920 | 1,3010 | 1,2920 | 1,3010 | 1,3010 | - |
| 26. Jan. 2024 | 1,3540 | 1,3540 | 1,3540 | 1,3540 | 1,3540 | - |
| 25. Jan. 2024 | 1,3190 | 1,3190 | 1,3120 | 1,3120 | 1,3120 | - |
| 24. Jan. 2024 | 1,2390 | 1,2570 | 1,2390 | 1,2570 | 1,2570 | - |
| 23. Jan. 2024 | 1,1620 | 1,2000 | 1,1620 | 1,2000 | 1,2000 | 400 |
| 22. Jan. 2024 | 1,1820 | 1,1980 | 1,1820 | 1,1980 | 1,1980 | - |
| 19. Jan. 2024 | 1,1760 | 1,1760 | 1,1760 | 1,1760 | 1,1760 | - |
| 18. Jan. 2024 | 1,1890 | 1,1890 | 1,1890 | 1,1890 | 1,1890 | - |
| 17. Jan. 2024 | 1,2760 | 1,2760 | 1,2710 | 1,2710 | 1,2710 | - |
| 16. Jan. 2024 | 1,2940 | 1,3030 | 1,2940 | 1,3030 | 1,3030 | - |
| 15. Jan. 2024 | 1,3010 | 1,3010 | 1,3010 | 1,3010 | 1,3010 | - |
| 12. Jan. 2024 | 1,2760 | 1,3010 | 1,2760 | 1,3010 | 1,3010 | - |
| 11. Jan. 2024 | 1,3030 | 1,3100 | 1,3030 | 1,3100 | 1,3100 | - |
| 10. Jan. 2024 | 1,2270 | 1,3090 | 1,2270 | 1,3090 | 1,3090 | - |
| 09. Jan. 2024 | 1,2610 | 1,2610 | 1,2430 | 1,2430 | 1,2430 | - |
| 08. Jan. 2024 | 1,2330 | 1,2330 | 1,2210 | 1,2210 | 1,2210 | - |
| 05. Jan. 2024 | 1,2150 | 1,2150 | 1,2150 | 1,2150 | 1,2150 | - |
| 04. Jan. 2024 | 1,2190 | 1,2230 | 1,2190 | 1,2230 | 1,2230 | - |
| 03. Jan. 2024 | 1,2490 | 1,2490 | 1,2120 | 1,2120 | 1,2120 | - |
| 02. Jan. 2024 | 1,2540 | 1,2770 | 1,2540 | 1,2770 | 1,2770 | 3.500 |
| 29. Dez. 2023 | 1,2920 | 1,2920 | 1,2920 | 1,2920 | 1,2920 | - |
| 28. Dez. 2023 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | - |
| 27. Dez. 2023 | 1,2920 | 1,2920 | 1,2920 | 1,2920 | 1,2920 | - |
| 22. Dez. 2023 | 1,2680 | 1,2680 | 1,2680 | 1,2680 | 1,2680 | - |
| 21. Dez. 2023 | 1,2680 | 1,2680 | 1,2680 | 1,2680 | 1,2680 | - |
| 20. Dez. 2023 | 1,2940 | 1,2940 | 1,2940 | 1,2940 | 1,2940 | - |
| 19. Dez. 2023 | 1,2390 | 1,2390 | 1,2390 | 1,2390 | 1,2390 | - |
| 18. Dez. 2023 | 1,2430 | 1,2430 | 1,2430 | 1,2430 | 1,2430 | - |
| 15. Dez. 2023 | 1,2920 | 1,2920 | 1,2330 | 1,2330 | 1,2330 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
