Deutsche Märkte öffnen in 54 Minuten
Nikkei 225
38.271,32 -2,73 (-0,01%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
53.540,77 -2.386,18 (-4,27%) CMC Crypto 200
1.259,56 -11,18 (-0,88%) Nasdaq Compositive
15.605,48 -52,34 (-0,33%) S&P 500
5.018,39 -17,30 (-0,34%)
Uniswap EUR (UNI7083-EUR)
CCC - CoinMarketCap. Währung in EUR
Zur Watchlist hinzufügen
Ab 06:03AM UTC. Markt geöffnet.
Zeitraum:
02. Mai 2023 - 02. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 02. Mai 2024 | 6,5675 | 6,5681 | 6,4030 | 6,4945 | 6,4945 | 163.628.368 |
| 01. Mai 2024 | 7,1859 | 7,2761 | 6,3865 | 6,5957 | 6,5957 | 151.357.124 |
| 30. Apr. 2024 | 7,3145 | 7,3413 | 7,0197 | 7,1860 | 7,1860 | 129.981.235 |
| 29. Apr. 2024 | 7,4570 | 7,6794 | 7,2954 | 7,3145 | 7,3145 | 159.203.621 |
| 28. Apr. 2024 | 7,1948 | 7,5294 | 7,0004 | 7,4570 | 7,4570 | 116.730.458 |
| 27. Apr. 2024 | 7,4031 | 7,4031 | 7,0749 | 7,1948 | 7,1948 | 113.818.070 |
| 26. Apr. 2024 | 7,2052 | 7,5600 | 7,0847 | 7,4031 | 7,4031 | 134.319.034 |
| 25. Apr. 2024 | 7,4332 | 7,6776 | 7,1042 | 7,2051 | 7,2051 | 132.912.595 |
| 24. Apr. 2024 | 7,7083 | 7,8340 | 7,4442 | 7,4333 | 7,4333 | 126.478.369 |
| 23. Apr. 2024 | 7,2472 | 7,7860 | 7,2378 | 7,7083 | 7,7083 | 135.499.983 |
| 22. Apr. 2024 | 7,3847 | 7,4487 | 7,1069 | 7,2472 | 7,2472 | 87.737.630 |
| 21. Apr. 2024 | 7,0430 | 7,4205 | 6,9536 | 7,3849 | 7,3849 | 117.225.434 |
| 20. Apr. 2024 | 6,8554 | 7,2077 | 6,3639 | 7,0430 | 7,0430 | 173.075.378 |
| 19. Apr. 2024 | 6,4498 | 6,8963 | 6,3217 | 6,8554 | 6,8554 | 131.981.161 |
| 18. Apr. 2024 | 6,7699 | 6,8100 | 6,2678 | 6,4498 | 6,4498 | 121.800.954 |
| 17. Apr. 2024 | 6,8242 | 6,8995 | 6,3915 | 6,7699 | 6,7699 | 203.067.901 |
| 16. Apr. 2024 | 7,0634 | 7,4326 | 6,6332 | 6,8242 | 6,8242 | 230.514.645 |
| 15. Apr. 2024 | 6,4994 | 7,1215 | 6,2577 | 7,0634 | 7,0634 | 332.209.639 |
| 14. Apr. 2024 | 7,4493 | 7,4962 | 5,5960 | 6,4994 | 6,4994 | 451.050.864 |
| 13. Apr. 2024 | 8,5481 | 8,6171 | 6,7806 | 7,4493 | 7,4493 | 432.185.827 |
| 12. Apr. 2024 | 9,3372 | 9,3446 | 8,1567 | 8,5481 | 8,5481 | 577.825.362 |
| 11. Apr. 2024 | 10,3378 | 10,4192 | 9,1521 | 9,3373 | 9,3373 | 406.190.850 |
| 10. Apr. 2024 | 10,7070 | 10,7628 | 10,1866 | 10,3378 | 10,3378 | 138.155.774 |
| 09. Apr. 2024 | 10,5220 | 10,8816 | 10,4167 | 10,7070 | 10,7070 | 129.223.512 |
| 08. Apr. 2024 | 10,3747 | 10,5617 | 10,3433 | 10,5220 | 10,5220 | 143.989.312 |
| 07. Apr. 2024 | 10,0793 | 10,4564 | 10,0609 | 10,3747 | 10,3747 | 84.111.181 |
| 06. Apr. 2024 | 10,1298 | 10,1924 | 9,6559 | 10,0793 | 10,0793 | 125.029.671 |
| 05. Apr. 2024 | 10,0390 | 10,3631 | 9,8893 | 10,1299 | 10,1299 | 135.788.983 |
| 04. Apr. 2024 | 10,5018 | 10,6203 | 9,8528 | 10,0391 | 10,0391 | 210.063.163 |
| 03. Apr. 2024 | 11,5790 | 11,5791 | 10,3943 | 10,5018 | 10,5018 | 200.356.285 |
| 02. Apr. 2024 | 12,0081 | 12,0081 | 11,2401 | 11,5790 | 11,5790 | 191.862.425 |
| 01. Apr. 2024 | 11,6822 | 12,3151 | 11,6560 | 12,0081 | 12,0081 | 149.126.226 |
| 31. März 2024 | 11,7205 | 11,9486 | 11,5967 | 11,6822 | 11,6822 | 111.991.323 |
| 30. März 2024 | 11,8311 | 12,1381 | 11,5464 | 11,7205 | 11,7205 | 173.447.963 |
| 29. März 2024 | 11,3245 | 11,9304 | 11,2071 | 11,8311 | 11,8311 | 163.383.336 |
| 28. März 2024 | 11,7318 | 11,8357 | 11,2378 | 11,3245 | 11,3245 | 173.674.366 |
| 27. März 2024 | 11,4732 | 11,8657 | 11,4298 | 11,7320 | 11,7320 | 152.637.362 |
| 26. März 2024 | 11,1320 | 11,7486 | 11,0560 | 11,4732 | 11,4732 | 151.994.828 |
| 25. März 2024 | 10,7139 | 11,1794 | 10,6816 | 11,1320 | 11,1320 | 99.663.636 |
| 24. März 2024 | 10,7960 | 11,0552 | 10,6946 | 10,7138 | 10,7138 | 117.808.985 |
| 23. März 2024 | 11,2205 | 11,2681 | 10,5005 | 10,7950 | 10,7950 | 171.793.131 |
| 22. März 2024 | 10,9011 | 11,2444 | 10,5926 | 11,2205 | 11,2205 | 183.523.545 |
| 21. März 2024 | 9,7870 | 10,9143 | 9,5080 | 10,9012 | 10,9012 | 228.076.250 |
| 20. März 2024 | 10,9170 | 11,0548 | 9,6079 | 9,7870 | 9,7870 | 279.913.367 |
| 19. März 2024 | 11,4252 | 11,5589 | 10,6496 | 10,9170 | 10,9170 | 173.066.171 |
| 18. März 2024 | 11,0486 | 11,6207 | 10,4881 | 11,5173 | 11,5173 | 200.099.154 |
| 17. März 2024 | 11,9865 | 12,0718 | 10,8290 | 11,0486 | 11,0486 | 210.726.207 |
| 16. März 2024 | 12,8226 | 12,9750 | 11,3126 | 11,9865 | 11,9865 | 336.608.155 |
| 15. März 2024 | 12,9797 | 13,2159 | 12,2025 | 12,8226 | 12,8226 | 269.420.543 |
| 14. März 2024 | 12,8677 | 13,4744 | 12,6464 | 12,9797 | 12,9797 | 223.143.508 |
| 13. März 2024 | 13,2039 | 13,2856 | 12,2484 | 12,8672 | 12,8672 | 273.687.325 |
| 12. März 2024 | 12,9766 | 13,3808 | 12,5559 | 13,2039 | 13,2039 | 274.902.601 |
| 11. März 2024 | 12,9942 | 13,1519 | 12,4610 | 12,9767 | 12,9767 | 270.885.391 |
| 10. März 2024 | 13,3811 | 13,7328 | 12,7842 | 12,9942 | 12,9942 | 314.161.577 |
| 09. März 2024 | 13,6142 | 14,0504 | 13,0213 | 13,3811 | 13,3811 | 328.822.494 |
| 08. März 2024 | 14,1181 | 14,2605 | 13,4756 | 13,6142 | 13,6142 | 353.965.817 |
| 07. März 2024 | 12,0926 | 15,5817 | 11,5901 | 14,1179 | 14,1179 | 925.635.712 |
| 06. März 2024 | 11,4046 | 12,8541 | 10,6149 | 12,0871 | 12,0871 | 683.104.900 |
| 05. März 2024 | 11,6441 | 11,9848 | 11,1546 | 11,4044 | 11,4044 | 332.980.141 |
| 04. März 2024 | 11,6544 | 12,0661 | 11,0464 | 11,6441 | 11,6441 | 399.583.279 |
| 03. März 2024 | 10,7029 | 12,3516 | 10,4653 | 11,6546 | 11,6546 | 582.180.129 |
| 02. März 2024 | 10,3026 | 11,0612 | 10,0227 | 10,7034 | 10,7034 | 370.797.941 |
| 01. März 2024 | 10,0917 | 10,9925 | 9,9233 | 10,3032 | 10,3032 | 540.486.816 |
| 29. Feb. 2024 | 10,0133 | 10,3231 | 9,2706 | 10,0883 | 10,0883 | 441.398.609 |
| 28. Feb. 2024 | 9,7633 | 10,2971 | 9,6485 | 10,0141 | 10,0141 | 357.115.360 |
| 27. Feb. 2024 | 10,2537 | 10,5836 | 9,6054 | 9,7627 | 9,7627 | 436.105.105 |
| 26. Feb. 2024 | 10,3880 | 10,6413 | 9,4066 | 10,2545 | 10,2545 | 549.926.521 |
| 25. Feb. 2024 | 10,4825 | 11,8079 | 10,1588 | 10,3881 | 10,3881 | 1.275.013.607 |
| 24. Feb. 2024 | 6,7870 | 11,3967 | 6,5192 | 10,4657 | 10,4657 | 1.698.963.677 |
| 23. Feb. 2024 | 6,8329 | 6,9053 | 6,7363 | 6,7866 | 6,7866 | 90.353.481 |
| 22. Feb. 2024 | 6,9888 | 6,9907 | 6,5604 | 6,8330 | 6,8330 | 105.941.658 |
| 21. Feb. 2024 | 7,1442 | 7,1274 | 6,7298 | 6,9891 | 6,9891 | 129.385.844 |
| 20. Feb. 2024 | 7,0903 | 7,2073 | 6,9965 | 7,1442 | 7,1442 | 104.145.580 |
| 19. Feb. 2024 | 7,2052 | 7,3876 | 7,0160 | 7,0899 | 7,0899 | 107.131.419 |
| 18. Feb. 2024 | 6,9123 | 7,2322 | 6,8589 | 7,2048 | 7,2048 | 132.088.262 |
| 17. Feb. 2024 | 6,9611 | 7,1208 | 6,8189 | 6,9123 | 6,9123 | 134.325.110 |
| 16. Feb. 2024 | 6,4154 | 6,9719 | 6,4154 | 6,9608 | 6,9608 | 155.751.137 |
| 15. Feb. 2024 | 6,2444 | 6,4317 | 6,2029 | 6,4154 | 6,4154 | 80.131.774 |
| 14. Feb. 2024 | 6,3474 | 6,3738 | 6,1603 | 6,2447 | 6,2447 | 85.466.213 |
| 13. Feb. 2024 | 6,1856 | 6,3640 | 6,0210 | 6,3464 | 6,3464 | 81.949.743 |
| 12. Feb. 2024 | 6,1467 | 6,3120 | 6,0976 | 6,1848 | 6,1848 | 76.742.411 |
| 11. Feb. 2024 | 6,1665 | 6,2542 | 6,0707 | 6,1467 | 6,1467 | 58.730.003 |
| 10. Feb. 2024 | 5,8616 | 6,2077 | 5,8573 | 6,1661 | 6,1661 | 94.309.979 |
| 09. Feb. 2024 | 5,9312 | 5,9627 | 5,8613 | 5,8616 | 5,8616 | 61.499.439 |
| 08. Feb. 2024 | 5,8342 | 5,9988 | 5,7878 | 5,9310 | 5,9310 | 64.797.839 |
| 07. Feb. 2024 | 5,5833 | 5,9757 | 5,5819 | 5,8342 | 5,8342 | 74.320.252 |
| 06. Feb. 2024 | 5,5479 | 5,6663 | 5,5184 | 5,5832 | 5,5832 | 49.650.736 |
| 05. Feb. 2024 | 5,6549 | 5,6712 | 5,5397 | 5,5482 | 5,5482 | 43.512.148 |
| 04. Feb. 2024 | 5,6786 | 5,8131 | 5,6220 | 5,6548 | 5,6548 | 51.432.240 |
| 03. Feb. 2024 | 5,5583 | 5,7898 | 5,5527 | 5,6783 | 5,6783 | 63.311.222 |
| 02. Feb. 2024 | 5,5511 | 5,5955 | 5,4512 | 5,5583 | 5,5583 | 72.716.552 |
| 01. Feb. 2024 | 5,7701 | 5,8241 | 5,5003 | 5,5514 | 5,5514 | 90.586.829 |
| 31. Jan. 2024 | 5,6679 | 5,8341 | 5,6520 | 5,7700 | 5,7700 | 79.002.424 |
| 30. Jan. 2024 | 5,4793 | 5,6689 | 5,4475 | 5,6677 | 5,6677 | 69.144.262 |
| 29. Jan. 2024 | 5,5093 | 5,5840 | 5,4321 | 5,4791 | 5,4791 | 57.775.806 |
| 28. Jan. 2024 | 5,4782 | 5,5214 | 5,3917 | 5,5095 | 5,5095 | 47.897.578 |
| 27. Jan. 2024 | 5,2997 | 5,4841 | 5,2656 | 5,4780 | 5,4780 | 70.814.317 |
| 26. Jan. 2024 | 5,3894 | 5,3894 | 5,2084 | 5,2998 | 5,2998 | 60.795.042 |
| 25. Jan. 2024 | 5,3758 | 5,4116 | 5,2747 | 5,3893 | 5,3893 | 73.736.922 |
| 24. Jan. 2024 | 5,5472 | 5,6221 | 5,1135 | 5,3753 | 5,3753 | 98.502.291 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
