Deutsche Märkte geschlossen
Nikkei 225
38.079,70 +117,90 (+0,31%) Dow Jones 30
37.771,65 +18,34 (+0,05%) Bitcoin EUR
59.479,18 +1.912,74 (+3,32%) CMC Crypto 200
885,54 0,00 (0,00%) Nasdaq Compositive
15.619,47 -63,90 (-0,41%) S&P 500
5.012,18 -10,03 (-0,20%)
USD/CZK (USDCZK=X)
CCY - CCY Verzögerter Preis. Währung in CZK
Zur Watchlist hinzufügen
Ab 08:05PM BST. Markt geöffnet.
Zeitraum:
18. Apr. 2023 - 18. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CZKDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 18. Apr. 2024 | 23,6420 | 23,7460 | 23,5810 | 23,7340 | 23,7340 | - |
| 17. Apr. 2024 | 23,6851 | 23,7553 | 23,6482 | 23,6851 | 23,6851 | - |
| 16. Apr. 2024 | 23,7859 | 23,8470 | 23,6597 | 23,7859 | 23,7859 | - |
| 15. Apr. 2024 | 23,7808 | 23,8470 | 23,7095 | 23,7808 | 23,7808 | - |
| 12. Apr. 2024 | 23,6264 | 23,8710 | 23,6233 | 23,6264 | 23,6264 | - |
| 11. Apr. 2024 | 23,6604 | 23,7060 | 23,5556 | 23,6604 | 23,6604 | - |
| 10. Apr. 2024 | 23,3820 | 23,6920 | 23,2984 | 23,3820 | 23,3820 | - |
| 09. Apr. 2024 | 23,3097 | 23,4150 | 23,3048 | 23,3097 | 23,3097 | - |
| 08. Apr. 2024 | 23,3430 | 23,4120 | 23,3085 | 23,3430 | 23,3430 | - |
| 05. Apr. 2024 | 23,3407 | 23,4380 | 23,2828 | 23,3407 | 23,3407 | - |
| 04. Apr. 2024 | 23,3374 | 23,3595 | 23,2267 | 23,3374 | 23,3374 | - |
| 03. Apr. 2024 | 23,4828 | 23,5170 | 23,3590 | 23,4828 | 23,4828 | - |
| 02. Apr. 2024 | 23,5440 | 23,5910 | 23,4380 | 23,5440 | 23,5440 | - |
| 01. Apr. 2024 | 23,3843 | 23,5490 | 23,3701 | 23,3843 | 23,3843 | - |
| 29. März 2024 | 23,4006 | 23,4657 | 23,3659 | 23,4006 | 23,4006 | - |
| 28. März 2024 | 23,3931 | 23,4940 | 23,3590 | 23,3931 | 23,3931 | - |
| 27. März 2024 | 23,3376 | 23,4160 | 23,3085 | 23,3376 | 23,3376 | - |
| 26. März 2024 | 23,3120 | 23,3620 | 23,2209 | 23,3120 | 23,3120 | - |
| 25. März 2024 | 23,4460 | 23,4685 | 23,2700 | 23,4460 | 23,4460 | - |
| 22. März 2024 | 23,2720 | 23,4800 | 23,2692 | 23,2720 | 23,2720 | - |
| 21. März 2024 | 23,0288 | 23,2905 | 22,9890 | 23,0288 | 23,0288 | - |
| 20. März 2024 | 23,2460 | 23,3430 | 23,1821 | 23,2460 | 23,2460 | - |
| 19. März 2024 | 23,1800 | 23,3020 | 23,1747 | 23,1800 | 23,1800 | - |
| 18. März 2024 | 23,0880 | 23,1599 | 23,0401 | 23,0880 | 23,0880 | - |
| 15. März 2024 | 23,1334 | 23,1620 | 23,0260 | 23,1334 | 23,1334 | - |
| 14. März 2024 | 23,0355 | 23,1540 | 22,9620 | 23,0355 | 23,0355 | - |
| 13. März 2024 | 23,1307 | 23,1517 | 23,0407 | 23,1307 | 23,1307 | - |
| 12. März 2024 | 23,1471 | 23,1930 | 23,0746 | 23,1471 | 23,1471 | - |
| 11. März 2024 | 23,1194 | 23,1836 | 23,0512 | 23,1194 | 23,1194 | - |
| 08. März 2024 | 23,1439 | 23,2220 | 23,0340 | 23,1439 | 23,1439 | - |
| 07. März 2024 | 23,2476 | 23,3310 | 23,1495 | 23,2476 | 23,2476 | - |
| 06. März 2024 | 23,3237 | 23,3630 | 23,2222 | 23,3237 | 23,3237 | - |
| 05. März 2024 | 23,3521 | 23,4050 | 23,2778 | 23,3521 | 23,3521 | - |
| 04. März 2024 | 23,3580 | 23,3750 | 23,3090 | 23,3580 | 23,3580 | - |
| 01. März 2024 | 23,4236 | 23,4540 | 23,3408 | 23,4236 | 23,4236 | - |
| 29. Feb. 2024 | 23,3143 | 23,4330 | 23,2935 | 23,3143 | 23,3143 | - |
| 28. Feb. 2024 | 23,3410 | 23,4574 | 23,3238 | 23,3410 | 23,3410 | - |
| 27. Feb. 2024 | 23,3619 | 23,4019 | 23,2818 | 23,3619 | 23,3619 | - |
| 26. Feb. 2024 | 23,4150 | 23,4240 | 23,3329 | 23,4140 | 23,4140 | - |
| 23. Feb. 2024 | 23,4064 | 23,4702 | 23,3587 | 23,4064 | 23,4064 | - |
| 22. Feb. 2024 | 23,3772 | 23,4446 | 23,1780 | 23,3772 | 23,3772 | - |
| 21. Feb. 2024 | 23,4558 | 23,5200 | 23,3766 | 23,4558 | 23,4558 | - |
| 20. Feb. 2024 | 23,6187 | 23,6629 | 23,4070 | 23,6187 | 23,6187 | - |
| 19. Feb. 2024 | 23,5750 | 23,6690 | 23,5600 | 23,5748 | 23,5748 | - |
| 16. Feb. 2024 | 23,5090 | 23,7230 | 23,5028 | 23,5090 | 23,5090 | - |
| 15. Feb. 2024 | 23,6400 | 23,7610 | 23,5082 | 23,6400 | 23,6400 | - |
| 14. Feb. 2024 | 23,6376 | 23,7400 | 23,6213 | 23,6376 | 23,6376 | - |
| 13. Feb. 2024 | 23,4050 | 23,6990 | 23,3704 | 23,4050 | 23,4050 | - |
| 12. Feb. 2024 | 23,3572 | 23,4710 | 23,3161 | 23,3572 | 23,3572 | - |
| 09. Feb. 2024 | 23,4030 | 23,4350 | 23,2870 | 23,4030 | 23,4030 | - |
| 08. Feb. 2024 | 23,1383 | 23,4319 | 23,1022 | 23,1383 | 23,1383 | - |
| 07. Feb. 2024 | 23,1463 | 23,2118 | 23,1078 | 23,1463 | 23,1463 | - |
| 06. Feb. 2024 | 23,1876 | 23,2540 | 23,1543 | 23,1876 | 23,1876 | - |
| 05. Feb. 2024 | 23,1280 | 23,2950 | 23,0912 | 23,1280 | 23,1280 | - |
| 02. Feb. 2024 | 22,8290 | 23,1270 | 22,8066 | 22,8290 | 22,8290 | - |
| 01. Feb. 2024 | 22,9490 | 23,0940 | 22,8290 | 22,9490 | 22,9490 | - |
| 31. Jan. 2024 | 22,8316 | 22,9560 | 22,8080 | 22,8316 | 22,8316 | - |
| 30. Jan. 2024 | 22,8951 | 22,9960 | 22,8128 | 22,8951 | 22,8951 | - |
| 29. Jan. 2024 | 22,8114 | 23,0010 | 22,7930 | 22,8114 | 22,8114 | - |
| 26. Jan. 2024 | 22,8000 | 22,8700 | 22,7167 | 22,8000 | 22,8000 | - |
| 25. Jan. 2024 | 22,7870 | 22,8440 | 22,6933 | 22,7870 | 22,7870 | - |
| 24. Jan. 2024 | 22,8985 | 22,9360 | 22,6642 | 22,8985 | 22,8985 | - |
| 23. Jan. 2024 | 22,7614 | 22,9520 | 22,6651 | 22,7614 | 22,7614 | - |
| 22. Jan. 2024 | 22,7434 | 22,7630 | 22,6632 | 22,7434 | 22,7434 | - |
| 19. Jan. 2024 | 22,7637 | 22,8239 | 22,7177 | 22,7637 | 22,7637 | - |
| 18. Jan. 2024 | 22,7100 | 22,8490 | 22,6596 | 22,7100 | 22,7100 | - |
| 17. Jan. 2024 | 22,7027 | 22,8116 | 22,7014 | 22,7027 | 22,7027 | - |
| 16. Jan. 2024 | 22,5390 | 22,7490 | 22,5372 | 22,5390 | 22,5390 | - |
| 15. Jan. 2024 | 22,5103 | 22,5690 | 22,4851 | 22,5103 | 22,5103 | - |
| 12. Jan. 2024 | 22,4547 | 22,5610 | 22,4344 | 22,4547 | 22,4547 | - |
| 11. Jan. 2024 | 22,3670 | 22,5759 | 22,3434 | 22,3670 | 22,3670 | - |
| 10. Jan. 2024 | 22,4682 | 22,5220 | 22,3798 | 22,4682 | 22,4682 | - |
| 09. Jan. 2024 | 22,3762 | 22,5010 | 22,3365 | 22,3762 | 22,3762 | - |
| 08. Jan. 2024 | 22,4180 | 22,5254 | 22,2885 | 22,4180 | 22,4180 | - |
| 05. Jan. 2024 | 22,5162 | 22,6050 | 22,2948 | 22,5162 | 22,5162 | - |
| 04. Jan. 2024 | 22,5507 | 22,5770 | 22,4508 | 22,5507 | 22,5507 | - |
| 03. Jan. 2024 | 22,5183 | 22,6170 | 22,4505 | 22,5183 | 22,5183 | - |
| 02. Jan. 2024 | 22,3484 | 22,5210 | 22,3335 | 22,3484 | 22,3484 | - |
| 01. Jan. 2024 | 22,3323 | 22,3324 | 22,3323 | 22,3323 | 22,3323 | - |
| 29. Dez. 2023 | 22,2948 | 22,3730 | 22,2680 | 22,2948 | 22,2948 | - |
| 28. Dez. 2023 | 22,2078 | 22,3230 | 22,1314 | 22,2078 | 22,2078 | - |
| 27. Dez. 2023 | 22,1946 | 22,3300 | 22,1610 | 22,1946 | 22,1946 | - |
| 26. Dez. 2023 | 22,2441 | 22,3100 | 22,1700 | 22,2441 | 22,2441 | - |
| 25. Dez. 2023 | 22,2957 | 22,3220 | 22,0987 | 22,2957 | 22,2957 | - |
| 22. Dez. 2023 | 22,3140 | 22,3520 | 22,2291 | 22,3140 | 22,3140 | - |
| 21. Dez. 2023 | 22,3590 | 22,4060 | 22,2409 | 22,3590 | 22,3590 | - |
| 20. Dez. 2023 | 22,3154 | 22,4289 | 22,2897 | 22,3154 | 22,3154 | - |
| 19. Dez. 2023 | 22,4188 | 22,4680 | 22,3000 | 22,4188 | 22,4188 | - |
| 18. Dez. 2023 | 22,4557 | 22,4935 | 22,3870 | 22,4557 | 22,4557 | - |
| 15. Dez. 2023 | 22,1769 | 22,4700 | 22,1124 | 22,1769 | 22,1769 | - |
| 14. Dez. 2023 | 22,4293 | 22,4731 | 22,1183 | 22,4293 | 22,4293 | - |
| 13. Dez. 2023 | 22,6664 | 22,7341 | 22,6086 | 22,6664 | 22,6664 | - |
| 12. Dez. 2023 | 22,6449 | 22,7462 | 22,5370 | 22,6449 | 22,6449 | - |
| 11. Dez. 2023 | 22,5830 | 22,7250 | 22,5581 | 22,5830 | 22,5830 | - |
| 08. Dez. 2023 | 22,4845 | 22,6960 | 22,5090 | 22,4845 | 22,4845 | - |
| 07. Dez. 2023 | 22,5513 | 22,6220 | 22,4670 | 22,5513 | 22,5513 | - |
| 06. Dez. 2023 | 22,5394 | 22,5970 | 22,4741 | 22,5394 | 22,5394 | - |
| 05. Dez. 2023 | 22,5100 | 22,6000 | 22,4073 | 22,5100 | 22,5100 | - |
| 04. Dez. 2023 | 22,2924 | 22,5860 | 22,2820 | 22,2924 | 22,2924 | - |
| 01. Dez. 2023 | 22,3012 | 22,4820 | 22,2563 | 22,3012 | 22,3012 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
