Deutsche Märkte geschlossen
DAX
18.906,92 -5,65 (-0,03%) Euro Stoxx 50
4.957,98 -8,29 (-0,17%) Dow Jones 30
41.563,08 +228,03 (+0,55%) Gold
2.536,00 -24,30 (-0,95%) EUR/USD
1,1053 -0,0028 (-0,25%) Bitcoin EUR
52.724,13 -764,04 (-1,43%)
Uniswap EUR (UNI7083-EUR)
CCC - CoinMarketCap. Währung in EUR
Zur Watchlist hinzufügen
Ab 02:34AM UTC. Markt geöffnet.
Zeitraum:
01. Sept. 2023 - 01. Sept. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 01. Sept. 2024 | 5,3733 | 5,3781 | 5,2286 | 5,2286 | 5,2286 | 65.062.320 |
| 31. Aug. 2024 | 5,2640 | 5,3294 | 5,0763 | 5,3281 | 5,3281 | 71.025.200 |
| 30. Aug. 2024 | 5,1848 | 5,4180 | 5,1627 | 5,2640 | 5,2640 | 76.517.492 |
| 29. Aug. 2024 | 5,1194 | 5,3101 | 5,0512 | 5,1848 | 5,1848 | 107.247.232 |
| 28. Aug. 2024 | 5,6549 | 5,6811 | 5,0387 | 5,1194 | 5,1194 | 106.177.888 |
| 27. Aug. 2024 | 5,9276 | 5,9575 | 5,6110 | 5,6549 | 5,6549 | 92.876.258 |
| 26. Aug. 2024 | 6,1781 | 6,1872 | 5,9163 | 5,9276 | 5,9276 | 101.860.877 |
| 25. Aug. 2024 | 6,2579 | 6,3531 | 6,1202 | 6,1781 | 6,1781 | 116.134.094 |
| 24. Aug. 2024 | 6,2261 | 6,3237 | 6,1041 | 6,2579 | 6,2579 | 128.603.454 |
| 23. Aug. 2024 | 6,3625 | 6,3719 | 6,2031 | 6,2261 | 6,2261 | 99.771.832 |
| 22. Aug. 2024 | 5,6319 | 6,4531 | 5,6215 | 6,3625 | 6,3625 | 148.656.022 |
| 21. Aug. 2024 | 5,5934 | 5,8396 | 5,5167 | 5,6508 | 5,6508 | 74.921.621 |
| 20. Aug. 2024 | 5,6015 | 5,6674 | 5,4557 | 5,5934 | 5,5934 | 66.989.597 |
| 19. Aug. 2024 | 5,8135 | 5,8333 | 5,5993 | 5,6015 | 5,6015 | 62.091.519 |
| 18. Aug. 2024 | 5,8973 | 5,9318 | 5,7525 | 5,8135 | 5,8135 | 55.132.464 |
| 17. Aug. 2024 | 5,6628 | 5,9985 | 5,6564 | 5,8973 | 5,8973 | 94.310.560 |
| 16. Aug. 2024 | 5,8490 | 5,8500 | 5,5544 | 5,6628 | 5,6628 | 83.055.689 |
| 15. Aug. 2024 | 5,7731 | 5,9017 | 5,6634 | 5,8490 | 5,8490 | 86.212.239 |
| 14. Aug. 2024 | 5,7060 | 5,8131 | 5,5786 | 5,7731 | 5,7731 | 77.839.567 |
| 13. Aug. 2024 | 5,4167 | 5,7674 | 5,3664 | 5,7060 | 5,7060 | 90.234.765 |
| 12. Aug. 2024 | 5,6642 | 5,8552 | 5,3972 | 5,4167 | 5,4167 | 64.716.539 |
| 11. Aug. 2024 | 5,6258 | 5,7171 | 5,5830 | 5,6642 | 5,6642 | 50.245.481 |
| 10. Aug. 2024 | 5,7633 | 5,7635 | 5,4706 | 5,6258 | 5,6258 | 82.796.386 |
| 09. Aug. 2024 | 5,1726 | 5,7786 | 5,1280 | 5,7633 | 5,7633 | 116.400.835 |
| 08. Aug. 2024 | 5,2939 | 5,5044 | 5,0820 | 5,1726 | 5,1726 | 103.831.085 |
| 07. Aug. 2024 | 4,9049 | 5,3813 | 4,9035 | 5,2939 | 5,2939 | 149.462.632 |
| 06. Aug. 2024 | 5,6344 | 5,6566 | 4,3131 | 4,9050 | 4,9050 | 383.848.669 |
| 05. Aug. 2024 | 6,0726 | 6,1092 | 5,5095 | 5,6344 | 5,6344 | 133.874.969 |
| 04. Aug. 2024 | 6,0499 | 6,2035 | 5,8926 | 6,0726 | 6,0726 | 115.081.456 |
| 03. Aug. 2024 | 6,6679 | 6,7048 | 6,0056 | 6,0499 | 6,0499 | 124.473.410 |
| 02. Aug. 2024 | 6,6596 | 6,7019 | 6,3782 | 6,6679 | 6,6679 | 125.989.427 |
| 01. Aug. 2024 | 6,8337 | 6,9062 | 6,6099 | 6,6631 | 6,6631 | 81.211.945 |
| 31. Juli 2024 | 7,1077 | 7,1611 | 6,7713 | 6,8337 | 6,8337 | 83.528.975 |
| 30. Juli 2024 | 6,9407 | 7,2995 | 6,9355 | 7,1079 | 7,1079 | 102.701.006 |
| 29. Juli 2024 | 7,0668 | 7,0672 | 6,8712 | 6,9407 | 6,9407 | 64.671.742 |
| 28. Juli 2024 | 7,0664 | 7,2451 | 6,9668 | 7,0664 | 7,0664 | 103.788.764 |
| 27. Juli 2024 | 6,7218 | 7,0853 | 6,7071 | 7,0664 | 7,0664 | 92.064.765 |
| 26. Juli 2024 | 6,8513 | 6,8715 | 6,5027 | 6,7217 | 6,7217 | 132.675.058 |
| 25. Juli 2024 | 7,1141 | 7,1497 | 6,7965 | 6,8514 | 6,8514 | 105.839.287 |
| 24. Juli 2024 | 7,1750 | 7,3417 | 6,9864 | 7,1138 | 7,1138 | 144.140.598 |
| 23. Juli 2024 | 7,4577 | 7,4924 | 7,1279 | 7,1750 | 7,1750 | 123.705.077 |
| 22. Juli 2024 | 7,3597 | 7,5022 | 7,0572 | 7,4574 | 7,4574 | 126.739.656 |
| 21. Juli 2024 | 7,3343 | 7,3847 | 7,1952 | 7,3600 | 7,3600 | 110.261.433 |
| 20. Juli 2024 | 7,1891 | 7,3750 | 7,0681 | 7,3344 | 7,3344 | 124.822.834 |
| 19. Juli 2024 | 7,2496 | 7,3563 | 6,9696 | 7,1897 | 7,1897 | 130.924.944 |
| 18. Juli 2024 | 7,5058 | 7,7134 | 7,2294 | 7,2496 | 7,2496 | 160.271.768 |
| 17. Juli 2024 | 7,8919 | 7,9280 | 7,2439 | 7,5058 | 7,5058 | 225.981.027 |
| 16. Juli 2024 | 7,7289 | 7,8963 | 7,6060 | 7,8933 | 7,8933 | 158.785.354 |
| 15. Juli 2024 | 7,4744 | 7,8013 | 7,4257 | 7,7283 | 7,7283 | 113.358.464 |
| 14. Juli 2024 | 7,4273 | 7,5864 | 7,4105 | 7,4742 | 7,4742 | 88.834.593 |
| 13. Juli 2024 | 7,2036 | 7,5542 | 7,0764 | 7,4267 | 7,4267 | 106.024.928 |
| 12. Juli 2024 | 7,4142 | 7,4947 | 7,1615 | 7,2036 | 7,2036 | 112.286.211 |
| 11. Juli 2024 | 7,5618 | 7,6887 | 7,3976 | 7,4146 | 7,4146 | 125.907.786 |
| 10. Juli 2024 | 7,4172 | 7,6307 | 7,3776 | 7,5626 | 7,5626 | 116.334.855 |
| 09. Juli 2024 | 7,0649 | 7,6443 | 6,7939 | 7,4175 | 7,4175 | 179.278.451 |
| 08. Juli 2024 | 7,5595 | 7,5595 | 7,0300 | 7,0630 | 7,0630 | 111.743.635 |
| 07. Juli 2024 | 7,1643 | 7,6107 | 7,0795 | 7,5599 | 7,5599 | 114.804.737 |
| 06. Juli 2024 | 7,0541 | 7,2059 | 6,3450 | 7,1633 | 7,1633 | 289.072.435 |
| 05. Juli 2024 | 7,8936 | 7,9375 | 7,0510 | 7,0545 | 7,0545 | 213.633.123 |
| 04. Juli 2024 | 8,3588 | 8,4141 | 7,7971 | 7,8942 | 7,8942 | 158.399.108 |
| 03. Juli 2024 | 8,5154 | 8,5834 | 8,2332 | 8,3587 | 8,3587 | 126.596.390 |
| 02. Juli 2024 | 8,6368 | 8,8318 | 8,5049 | 8,5160 | 8,5160 | 132.643.762 |
| 01. Juli 2024 | 8,2484 | 8,6864 | 8,1825 | 8,6370 | 8,6370 | 82.365.996 |
| 30. Juni 2024 | 8,3743 | 8,4812 | 8,2431 | 8,2491 | 8,2491 | 83.926.405 |
| 29. Juni 2024 | 8,8623 | 8,9887 | 8,3342 | 8,3722 | 8,3722 | 157.579.098 |
| 28. Juni 2024 | 8,7845 | 8,9794 | 8,6028 | 8,8605 | 8,8605 | 120.047.676 |
| 27. Juni 2024 | 8,8675 | 8,9945 | 8,5989 | 8,7846 | 8,7846 | 109.064.401 |
| 26. Juni 2024 | 8,6980 | 8,9181 | 8,5787 | 8,8669 | 8,8669 | 123.772.420 |
| 25. Juni 2024 | 9,1411 | 9,1609 | 8,1772 | 8,6971 | 8,6971 | 222.427.568 |
| 24. Juni 2024 | 9,2065 | 9,4253 | 9,1404 | 9,1412 | 9,1412 | 82.497.769 |
| 23. Juni 2024 | 9,1605 | 9,4135 | 9,0051 | 9,2070 | 9,2070 | 92.638.915 |
| 22. Juni 2024 | 9,3560 | 9,6293 | 9,0892 | 9,1586 | 9,1586 | 149.252.598 |
| 21. Juni 2024 | 9,2598 | 9,5553 | 9,0091 | 9,3549 | 9,3549 | 184.335.177 |
| 20. Juni 2024 | 9,0817 | 9,7295 | 8,9756 | 9,2598 | 9,2598 | 250.901.322 |
| 19. Juni 2024 | 9,8740 | 9,8870 | 8,6270 | 9,0796 | 9,0796 | 256.287.698 |
| 18. Juni 2024 | 11,1942 | 11,1942 | 9,8540 | 9,8748 | 9,8748 | 254.645.250 |
| 17. Juni 2024 | 10,7430 | 11,1979 | 10,5274 | 11,1911 | 11,1911 | 189.972.982 |
| 16. Juni 2024 | 9,7216 | 11,0353 | 9,6780 | 10,7431 | 10,7431 | 354.257.248 |
| 15. Juni 2024 | 9,4594 | 10,2566 | 9,3959 | 9,7215 | 9,7215 | 335.849.952 |
| 14. Juni 2024 | 9,3091 | 9,5122 | 8,9520 | 9,4601 | 9,4601 | 198.798.168 |
| 13. Juni 2024 | 8,3658 | 9,5147 | 8,2097 | 9,3080 | 9,3080 | 351.434.981 |
| 12. Juni 2024 | 9,6112 | 9,6316 | 8,2056 | 8,3657 | 8,3657 | 306.179.171 |
| 11. Juni 2024 | 9,1064 | 9,9100 | 8,9586 | 9,6104 | 9,6104 | 283.738.807 |
| 10. Juni 2024 | 9,2980 | 9,3126 | 9,0374 | 9,1056 | 9,1056 | 160.253.997 |
| 09. Juni 2024 | 9,0841 | 9,4154 | 9,0686 | 9,2991 | 9,2991 | 187.662.096 |
| 08. Juni 2024 | 9,7517 | 9,8579 | 8,6552 | 9,0841 | 9,0841 | 241.704.867 |
| 07. Juni 2024 | 10,2663 | 10,3193 | 9,5976 | 9,7523 | 9,7523 | 218.766.479 |
| 06. Juni 2024 | 10,5238 | 10,5851 | 10,0262 | 10,2665 | 10,2665 | 334.161.462 |
| 05. Juni 2024 | 8,7078 | 10,8894 | 8,6591 | 10,5238 | 10,5238 | 710.351.525 |
| 04. Juni 2024 | 8,6865 | 9,0455 | 8,5779 | 8,7078 | 8,7078 | 161.989.178 |
| 03. Juni 2024 | 9,1057 | 9,1515 | 8,6528 | 8,6865 | 8,6865 | 129.561.415 |
| 02. Juni 2024 | 9,1785 | 9,2434 | 9,0864 | 9,1057 | 9,1057 | 132.097.523 |
| 01. Juni 2024 | 9,9361 | 10,2209 | 9,1501 | 9,1785 | 9,1785 | 248.703.806 |
| 31. Mai 2024 | 9,6665 | 10,3207 | 9,6092 | 9,9361 | 9,9361 | 187.242.807 |
| 30. Mai 2024 | 10,2479 | 10,3843 | 9,6663 | 9,6665 | 9,6665 | 229.319.631 |
| 29. Mai 2024 | 10,1862 | 10,5791 | 9,7641 | 10,2479 | 10,2479 | 292.534.053 |
| 28. Mai 2024 | 10,2866 | 10,4544 | 10,0629 | 10,1862 | 10,1862 | 249.961.277 |
| 27. Mai 2024 | 10,4231 | 10,8412 | 10,2173 | 10,2866 | 10,2866 | 437.791.043 |
| 26. Mai 2024 | 9,3898 | 10,5460 | 9,3797 | 10,4231 | 10,4231 | 532.994.893 |
| 25. Mai 2024 | 8,3845 | 9,6293 | 8,2772 | 9,3893 | 9,3893 | 391.460.327 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
