Deutsche Märkte öffnen in 5 Stunden 7 Minuten
Nikkei 225
33.255,37 -65,85 (-0,20%) Dow Jones 30
35.430,42 +13,44 (+0,04%) Bitcoin EUR
34.517,53 +1,72 (+0,00%) CMC Crypto 200
782,48 -3,02 (-0,38%) Nasdaq Compositive
14.258,49 -23,27 (-0,16%) S&P 500
4.550,58 -4,31 (-0,09%)
Uniswap EUR (UNI7083-EUR)
CCC - CoinMarketCap. Währung in EUR
Zur Watchlist hinzufügen
Ab 02:51AM UTC. Markt geöffnet.
Zeitraum:
30. Nov. 2022 - 30. Nov. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 30. Nov. 2023 | 5,4871 | 5,4875 | 5,4109 | 5,4166 | 5,4166 | 135.968.160 |
| 29. Nov. 2023 | 5,7411 | 5,9717 | 5,5679 | 5,5946 | 5,5946 | 199.475.333 |
| 28. Nov. 2023 | 5,6419 | 5,7881 | 5,4349 | 5,7412 | 5,7412 | 201.680.092 |
| 27. Nov. 2023 | 5,6422 | 5,6563 | 5,3642 | 5,6420 | 5,6420 | 119.560.380 |
| 26. Nov. 2023 | 5,6363 | 5,7586 | 5,5676 | 5,6421 | 5,6421 | 107.045.461 |
| 25. Nov. 2023 | 5,8255 | 6,0233 | 5,5860 | 5,6363 | 5,6363 | 256.374.811 |
| 24. Nov. 2023 | 5,6154 | 5,8783 | 5,5922 | 5,8281 | 5,8281 | 314.984.949 |
| 23. Nov. 2023 | 4,4707 | 5,7614 | 4,4577 | 5,6159 | 5,6159 | 402.917.805 |
| 22. Nov. 2023 | 4,7369 | 4,8046 | 4,4556 | 4,4715 | 4,4715 | 160.420.491 |
| 21. Nov. 2023 | 4,8060 | 4,8804 | 4,6980 | 4,7371 | 4,7371 | 99.557.502 |
| 20. Nov. 2023 | 4,6387 | 4,8064 | 4,5560 | 4,8063 | 4,8063 | 84.100.128 |
| 19. Nov. 2023 | 4,6682 | 4,7145 | 4,4454 | 4,6386 | 4,6386 | 113.641.233 |
| 18. Nov. 2023 | 4,7979 | 4,9571 | 4,4862 | 4,6677 | 4,6677 | 163.451.130 |
| 17. Nov. 2023 | 4,9594 | 5,1262 | 4,7316 | 4,7975 | 4,7975 | 178.832.439 |
| 16. Nov. 2023 | 4,6453 | 4,9602 | 4,6453 | 4,9597 | 4,9597 | 136.219.913 |
| 15. Nov. 2023 | 4,9010 | 4,9498 | 4,5176 | 4,6452 | 4,6452 | 146.357.563 |
| 14. Nov. 2023 | 5,0641 | 5,2387 | 4,8960 | 4,9021 | 4,9021 | 187.909.140 |
| 13. Nov. 2023 | 5,0464 | 5,1593 | 4,8991 | 5,0633 | 5,0633 | 133.802.577 |
| 12. Nov. 2023 | 4,9420 | 5,1586 | 4,8508 | 5,0463 | 5,0463 | 180.778.153 |
| 11. Nov. 2023 | 4,8237 | 5,0107 | 4,7664 | 4,9422 | 4,9422 | 177.660.799 |
| 10. Nov. 2023 | 4,8453 | 5,0071 | 4,5272 | 4,8253 | 4,8253 | 251.567.029 |
| 09. Nov. 2023 | 4,6154 | 4,9100 | 4,5877 | 4,8458 | 4,8458 | 142.884.651 |
| 08. Nov. 2023 | 4,7722 | 4,7722 | 4,4992 | 4,6157 | 4,6157 | 115.188.036 |
| 07. Nov. 2023 | 4,4578 | 4,8003 | 4,3719 | 4,7722 | 4,7722 | 142.480.588 |
| 06. Nov. 2023 | 4,3908 | 4,5566 | 4,3439 | 4,4581 | 4,4581 | 117.921.244 |
| 05. Nov. 2023 | 4,3413 | 4,4501 | 4,3050 | 4,3907 | 4,3907 | 80.687.360 |
| 04. Nov. 2023 | 4,4227 | 4,4319 | 4,2419 | 4,3418 | 4,3418 | 191.552.691 |
| 03. Nov. 2023 | 4,5079 | 4,6137 | 4,2513 | 4,4228 | 4,4228 | 365.300.219 |
| 02. Nov. 2023 | 3,9205 | 4,5701 | 3,8227 | 4,5061 | 4,5061 | 332.845.382 |
| 01. Nov. 2023 | 3,9377 | 3,9806 | 3,8197 | 3,9204 | 3,9204 | 129.141.176 |
| 31. Okt. 2023 | 3,9325 | 3,9947 | 3,8720 | 3,9377 | 3,9377 | 103.350.013 |
| 30. Okt. 2023 | 3,8621 | 3,9862 | 3,8374 | 3,9327 | 3,9327 | 77.023.633 |
| 29. Okt. 2023 | 3,8116 | 3,9072 | 3,8068 | 3,8621 | 3,8621 | 48.018.340 |
| 28. Okt. 2023 | 3,8875 | 3,9153 | 3,7683 | 3,8116 | 3,8116 | 101.292.352 |
| 27. Okt. 2023 | 3,9439 | 4,1364 | 3,8149 | 3,8875 | 3,8875 | 143.215.103 |
| 26. Okt. 2023 | 3,9775 | 4,0858 | 3,9220 | 3,9438 | 3,9438 | 129.820.782 |
| 25. Okt. 2023 | 4,0937 | 4,1953 | 3,9101 | 3,9771 | 3,9771 | 185.961.443 |
| 24. Okt. 2023 | 4,0474 | 4,1322 | 3,9775 | 4,0937 | 4,0937 | 141.168.367 |
| 23. Okt. 2023 | 3,9063 | 3,9998 | 3,8679 | 3,9703 | 3,9703 | 56.576.912 |
| 22. Okt. 2023 | 3,7728 | 3,9197 | 3,7442 | 3,9062 | 3,9062 | 43.648.528 |
| 21. Okt. 2023 | 3,7118 | 3,8780 | 3,7128 | 3,7730 | 3,7730 | 53.955.401 |
| 20. Okt. 2023 | 3,7347 | 3,7377 | 3,6818 | 3,7118 | 3,7118 | 38.088.995 |
| 19. Okt. 2023 | 3,6772 | 3,7555 | 3,6484 | 3,7348 | 3,7348 | 46.516.095 |
| 18. Okt. 2023 | 3,9128 | 3,9128 | 3,6407 | 3,6770 | 3,6770 | 65.991.002 |
| 17. Okt. 2023 | 3,9000 | 4,0225 | 3,9000 | 3,9132 | 3,9132 | 51.621.791 |
| 16. Okt. 2023 | 3,8873 | 3,9386 | 3,8730 | 3,8998 | 3,8998 | 25.403.125 |
| 15. Okt. 2023 | 3,8320 | 3,8956 | 3,8298 | 3,8873 | 3,8873 | 27.689.422 |
| 14. Okt. 2023 | 3,7988 | 3,8766 | 3,7941 | 3,8320 | 3,8320 | 38.678.109 |
| 13. Okt. 2023 | 3,8814 | 3,8922 | 3,7821 | 3,7988 | 3,7988 | 44.962.843 |
| 12. Okt. 2023 | 3,8825 | 3,9120 | 3,8313 | 3,8812 | 3,8812 | 41.617.686 |
| 11. Okt. 2023 | 3,9136 | 3,9394 | 3,8406 | 3,8825 | 3,8825 | 41.952.839 |
| 10. Okt. 2023 | 4,1096 | 4,1349 | 3,8856 | 3,9135 | 3,9135 | 59.523.236 |
| 09. Okt. 2023 | 4,1247 | 4,1370 | 4,0522 | 4,1096 | 4,1096 | 28.396.127 |
| 08. Okt. 2023 | 4,1472 | 4,1719 | 4,1068 | 4,1244 | 4,1244 | 31.701.253 |
| 07. Okt. 2023 | 4,0799 | 4,1754 | 4,0729 | 4,1471 | 4,1471 | 47.670.854 |
| 06. Okt. 2023 | 4,1027 | 4,1183 | 4,0501 | 4,0800 | 4,0800 | 58.297.439 |
| 05. Okt. 2023 | 4,1663 | 4,1666 | 4,0782 | 4,1027 | 4,1027 | 67.581.646 |
| 04. Okt. 2023 | 4,2600 | 4,3052 | 4,1551 | 4,1662 | 4,1662 | 67.115.155 |
| 03. Okt. 2023 | 4,4049 | 4,4290 | 4,2343 | 4,2601 | 4,2601 | 89.173.654 |
| 02. Okt. 2023 | 4,2147 | 4,4171 | 4,2073 | 4,4045 | 4,4045 | 69.779.563 |
| 01. Okt. 2023 | 4,1604 | 4,2269 | 4,1559 | 4,2149 | 4,2149 | 47.796.346 |
| 30. Sept. 2023 | 4,1812 | 4,2381 | 4,1053 | 4,1605 | 4,1605 | 77.109.774 |
| 29. Sept. 2023 | 4,0427 | 4,2333 | 4,0362 | 4,1810 | 4,1810 | 72.463.143 |
| 28. Sept. 2023 | 4,0254 | 4,1807 | 4,0124 | 4,0429 | 4,0429 | 73.146.489 |
| 27. Sept. 2023 | 4,0315 | 4,0737 | 3,9927 | 4,0255 | 4,0255 | 48.038.235 |
| 26. Sept. 2023 | 3,9754 | 4,0548 | 3,9690 | 4,0316 | 4,0316 | 43.273.742 |
| 25. Sept. 2023 | 4,0090 | 4,0314 | 3,9683 | 3,9746 | 3,9746 | 37.115.596 |
| 24. Sept. 2023 | 3,9941 | 4,0160 | 3,9784 | 4,0088 | 4,0088 | 38.719.467 |
| 23. Sept. 2023 | 3,9809 | 4,0118 | 3,9545 | 3,9945 | 3,9945 | 48.153.691 |
| 22. Sept. 2023 | 4,1010 | 4,1243 | 3,9637 | 3,9811 | 3,9811 | 65.011.946 |
| 21. Sept. 2023 | 4,1276 | 4,1412 | 4,0623 | 4,1011 | 4,1011 | 69.157.611 |
| 20. Sept. 2023 | 4,0806 | 4,1840 | 4,0691 | 4,1276 | 4,1276 | 68.872.726 |
| 19. Sept. 2023 | 4,0171 | 4,1766 | 3,9853 | 4,0805 | 4,0805 | 72.889.386 |
| 18. Sept. 2023 | 4,0674 | 4,1091 | 3,9887 | 4,0173 | 4,0173 | 52.626.285 |
| 17. Sept. 2023 | 4,0758 | 4,1307 | 4,0426 | 4,0677 | 4,0677 | 59.495.060 |
| 16. Sept. 2023 | 4,0169 | 4,0946 | 3,9900 | 4,0757 | 4,0757 | 60.270.498 |
| 15. Sept. 2023 | 3,9665 | 4,0664 | 3,9665 | 4,0169 | 4,0169 | 60.718.997 |
| 14. Sept. 2023 | 3,9036 | 4,0075 | 3,8979 | 3,9658 | 3,9658 | 56.091.995 |
| 13. Sept. 2023 | 3,8206 | 3,9975 | 3,8136 | 3,9036 | 3,9036 | 73.559.440 |
| 12. Sept. 2023 | 3,9392 | 3,9554 | 3,7706 | 3,8205 | 3,8205 | 70.844.835 |
| 11. Sept. 2023 | 4,0400 | 4,0400 | 3,9011 | 3,9390 | 3,9390 | 61.176.726 |
| 10. Sept. 2023 | 4,0786 | 4,0824 | 4,0283 | 4,0401 | 4,0401 | 30.452.214 |
| 09. Sept. 2023 | 4,1807 | 4,1830 | 4,0445 | 4,0787 | 4,0787 | 47.880.756 |
| 08. Sept. 2023 | 4,1552 | 4,2209 | 4,1265 | 4,1805 | 4,1805 | 51.350.371 |
| 07. Sept. 2023 | 4,0785 | 4,1763 | 4,0557 | 4,1551 | 4,1551 | 59.656.715 |
| 06. Sept. 2023 | 4,1104 | 4,1201 | 3,9826 | 4,0785 | 4,0785 | 61.883.511 |
| 05. Sept. 2023 | 4,0901 | 4,1624 | 4,0573 | 4,1103 | 4,1103 | 59.608.918 |
| 04. Sept. 2023 | 4,0720 | 4,1318 | 4,0509 | 4,0901 | 4,0901 | 58.512.164 |
| 03. Sept. 2023 | 3,9539 | 4,0737 | 3,9490 | 4,0712 | 4,0712 | 59.270.488 |
| 02. Sept. 2023 | 4,0283 | 4,0754 | 3,9441 | 3,9536 | 3,9536 | 70.301.067 |
| 01. Sept. 2023 | 4,2505 | 4,2993 | 4,0062 | 4,0280 | 4,0280 | 85.799.992 |
| 31. Aug. 2023 | 4,4179 | 4,4212 | 4,2522 | 4,2504 | 4,2504 | 72.357.414 |
| 30. Aug. 2023 | 4,3182 | 4,4834 | 4,2407 | 4,4181 | 4,4181 | 86.541.144 |
| 29. Aug. 2023 | 4,3371 | 4,3671 | 4,2416 | 4,3183 | 4,3183 | 64.015.021 |
| 28. Aug. 2023 | 4,2628 | 4,3535 | 4,2626 | 4,3371 | 4,3371 | 57.906.874 |
| 27. Aug. 2023 | 4,2148 | 4,2962 | 4,2022 | 4,2626 | 4,2626 | 54.271.669 |
| 26. Aug. 2023 | 4,3086 | 4,3245 | 4,1966 | 4,2148 | 4,2148 | 80.697.222 |
| 25. Aug. 2023 | 4,3829 | 4,4216 | 4,2704 | 4,3084 | 4,3084 | 83.754.429 |
| 24. Aug. 2023 | 4,3058 | 4,4615 | 4,2903 | 4,3827 | 4,3827 | 107.954.420 |
| 23. Aug. 2023 | 4,3814 | 4,3862 | 4,1968 | 4,3057 | 4,3057 | 101.080.704 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
