Deutsche Märkte schließen in 4 Stunden 46 Minuten
DAX
17.969,42 -119,28 (-0,66%) Euro Stoxx 50
4.957,51 -32,37 (-0,65%) Dow Jones 30
38.460,92 -42,77 (-0,11%) Gold
2.338,00 -0,40 (-0,02%) EUR/USD
1,0728 +0,0028 (+0,26%) Bitcoin EUR
59.202,97 -2.707,99 (-4,37%)
USD/DKK (USDDKK=X)
CCY - CCY Verzögerter Preis. Währung in DKK
Zur Watchlist hinzufügen
Ab 11:44AM BST. Markt geöffnet.
Zeitraum:
25. Apr. 2023 - 25. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in DKKDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 25. Apr. 2024 | 6,9709 | 6,9738 | 6,9511 | 6,9544 | 6,9544 | - |
| 24. Apr. 2024 | 6,9689 | 6,9828 | 6,9625 | 6,9689 | 6,9689 | - |
| 23. Apr. 2024 | 7,0026 | 7,0125 | 6,9646 | 7,0026 | 7,0026 | - |
| 22. Apr. 2024 | 6,9996 | 7,0221 | 6,9916 | 6,9993 | 6,9993 | - |
| 19. Apr. 2024 | 7,0091 | 7,0303 | 6,9893 | 7,0091 | 7,0091 | - |
| 18. Apr. 2024 | 6,9925 | 7,0073 | 6,9791 | 6,9925 | 6,9925 | - |
| 17. Apr. 2024 | 7,0243 | 7,0330 | 7,0039 | 7,0243 | 7,0243 | - |
| 16. Apr. 2024 | 7,0204 | 7,0355 | 7,0028 | 7,0204 | 7,0204 | - |
| 15. Apr. 2024 | 7,0056 | 7,0232 | 6,9951 | 7,0056 | 7,0056 | - |
| 12. Apr. 2024 | 6,9538 | 7,0227 | 6,9528 | 6,9538 | 6,9538 | - |
| 11. Apr. 2024 | 6,9443 | 6,9704 | 6,9349 | 6,9443 | 6,9443 | - |
| 10. Apr. 2024 | 6,8687 | 6,9495 | 6,8645 | 6,8687 | 6,8687 | - |
| 09. Apr. 2024 | 6,8664 | 6,8744 | 6,8526 | 6,8664 | 6,8664 | - |
| 08. Apr. 2024 | 6,8862 | 6,8922 | 6,8690 | 6,8862 | 6,8862 | - |
| 05. Apr. 2024 | 6,8827 | 6,9112 | 6,8758 | 6,8827 | 6,8827 | - |
| 04. Apr. 2024 | 6,8816 | 6,8840 | 6,8578 | 6,8816 | 6,8816 | - |
| 03. Apr. 2024 | 6,9259 | 6,9284 | 6,8872 | 6,9259 | 6,9259 | - |
| 02. Apr. 2024 | 6,9461 | 6,9550 | 6,9188 | 6,9461 | 6,9461 | - |
| 01. Apr. 2024 | 6,9103 | 6,9503 | 6,9067 | 6,9103 | 6,9103 | - |
| 29. März 2024 | 6,9107 | 6,9258 | 6,9031 | 6,9107 | 6,9107 | - |
| 28. März 2024 | 6,8973 | 6,9207 | 6,8875 | 6,8973 | 6,8973 | - |
| 27. März 2024 | 6,8862 | 6,8982 | 6,8813 | 6,8862 | 6,8862 | - |
| 26. März 2024 | 6,8797 | 6,8890 | 6,8640 | 6,8797 | 6,8797 | - |
| 25. März 2024 | 6,9008 | 6,9039 | 6,8785 | 6,9008 | 6,9008 | - |
| 22. März 2024 | 6,8657 | 6,9000 | 6,8620 | 6,8657 | 6,8657 | - |
| 21. März 2024 | 6,8180 | 6,8700 | 6,8151 | 6,8180 | 6,8180 | - |
| 20. März 2024 | 6,8645 | 6,8814 | 6,8588 | 6,8645 | 6,8645 | - |
| 19. März 2024 | 6,8576 | 6,8821 | 6,8554 | 6,8576 | 6,8576 | - |
| 18. März 2024 | 6,8521 | 6,8532 | 6,8377 | 6,8521 | 6,8521 | - |
| 15. März 2024 | 6,8501 | 6,8570 | 6,8415 | 6,8501 | 6,8501 | - |
| 14. März 2024 | 6,8076 | 6,8512 | 6,8068 | 6,8076 | 6,8076 | - |
| 13. März 2024 | 6,8235 | 6,8278 | 6,8115 | 6,8235 | 6,8235 | - |
| 12. März 2024 | 6,8205 | 6,8390 | 6,8153 | 6,8205 | 6,8205 | - |
| 11. März 2024 | 6,8124 | 6,8309 | 6,8094 | 6,8124 | 6,8124 | - |
| 08. März 2024 | 6,8076 | 6,8223 | 6,7903 | 6,8076 | 6,8076 | - |
| 07. März 2024 | 6,8396 | 6,8587 | 6,8126 | 6,8396 | 6,8396 | - |
| 06. März 2024 | 6,8663 | 6,8745 | 6,8295 | 6,8663 | 6,8663 | - |
| 05. März 2024 | 6,8663 | 6,8749 | 6,8545 | 6,8663 | 6,8663 | - |
| 04. März 2024 | 6,8749 | 6,8775 | 6,8591 | 6,8749 | 6,8749 | - |
| 01. März 2024 | 6,8987 | 6,9026 | 6,8749 | 6,8987 | 6,8987 | - |
| 29. Feb. 2024 | 6,8768 | 6,8980 | 6,8661 | 6,8768 | 6,8768 | - |
| 28. Feb. 2024 | 6,8749 | 6,9029 | 6,8722 | 6,8749 | 6,8749 | - |
| 27. Feb. 2024 | 6,8695 | 6,8802 | 6,8599 | 6,8695 | 6,8695 | - |
| 26. Feb. 2024 | 6,8891 | 6,8933 | 6,8642 | 6,8891 | 6,8891 | - |
| 23. Feb. 2024 | 6,8857 | 6,8931 | 6,8767 | 6,8857 | 6,8857 | - |
| 22. Feb. 2024 | 6,8889 | 6,8990 | 6,8470 | 6,8889 | 6,8889 | - |
| 21. Feb. 2024 | 6,8950 | 6,9076 | 6,8893 | 6,8950 | 6,8950 | - |
| 20. Feb. 2024 | 6,9174 | 6,9260 | 6,8771 | 6,9174 | 6,9174 | - |
| 19. Feb. 2024 | 6,9121 | 6,9258 | 6,9095 | 6,9117 | 6,9117 | - |
| 16. Feb. 2024 | 6,9191 | 6,9452 | 6,9155 | 6,9191 | 6,9191 | - |
| 15. Feb. 2024 | 6,9458 | 6,9502 | 6,9123 | 6,9458 | 6,9458 | - |
| 14. Feb. 2024 | 6,9603 | 6,9702 | 6,9438 | 6,9603 | 6,9603 | - |
| 13. Feb. 2024 | 6,9192 | 6,9657 | 6,9058 | 6,9192 | 6,9192 | - |
| 12. Feb. 2024 | 6,9038 | 6,9291 | 6,8996 | 6,9038 | 6,9038 | - |
| 09. Feb. 2024 | 6,9168 | 6,9266 | 6,9043 | 6,9168 | 6,9168 | - |
| 08. Feb. 2024 | 6,9205 | 6,9406 | 6,9121 | 6,9205 | 6,9205 | - |
| 07. Feb. 2024 | 6,9340 | 6,9345 | 6,9162 | 6,9340 | 6,9340 | - |
| 06. Feb. 2024 | 6,9421 | 6,9569 | 6,9300 | 6,9421 | 6,9421 | - |
| 05. Feb. 2024 | 6,9142 | 6,9538 | 6,9113 | 6,9142 | 6,9142 | - |
| 02. Feb. 2024 | 6,8545 | 6,9131 | 6,8397 | 6,8545 | 6,8545 | - |
| 01. Feb. 2024 | 6,9000 | 6,9151 | 6,8590 | 6,9000 | 6,9000 | - |
| 31. Jan. 2024 | 6,8742 | 6,8972 | 6,8479 | 6,8742 | 6,8742 | - |
| 30. Jan. 2024 | 6,8798 | 6,8936 | 6,8661 | 6,8798 | 6,8798 | - |
| 29. Jan. 2024 | 6,8745 | 6,9041 | 6,8709 | 6,8745 | 6,8745 | - |
| 26. Jan. 2024 | 6,8719 | 6,8940 | 6,8491 | 6,8719 | 6,8719 | - |
| 25. Jan. 2024 | 6,8518 | 6,8853 | 6,8404 | 6,8518 | 6,8518 | - |
| 24. Jan. 2024 | 6,8663 | 6,8702 | 6,8204 | 6,8663 | 6,8663 | - |
| 23. Jan. 2024 | 6,8563 | 6,8887 | 6,8323 | 6,8563 | 6,8563 | - |
| 22. Jan. 2024 | 6,8464 | 6,8543 | 6,8365 | 6,8464 | 6,8464 | - |
| 19. Jan. 2024 | 6,8539 | 6,8617 | 6,8464 | 6,8539 | 6,8539 | - |
| 18. Jan. 2024 | 6,8513 | 6,8734 | 6,8377 | 6,8513 | 6,8513 | - |
| 17. Jan. 2024 | 6,8557 | 6,8764 | 6,8526 | 6,8557 | 6,8557 | - |
| 16. Jan. 2024 | 6,8147 | 6,8629 | 6,8141 | 6,8147 | 6,8147 | - |
| 15. Jan. 2024 | 6,8127 | 6,8210 | 6,8056 | 6,8127 | 6,8127 | - |
| 12. Jan. 2024 | 6,7904 | 6,8172 | 6,7878 | 6,7904 | 6,7904 | - |
| 11. Jan. 2024 | 6,7949 | 6,8213 | 6,7840 | 6,7949 | 6,7949 | - |
| 10. Jan. 2024 | 6,8217 | 6,8269 | 6,7982 | 6,8217 | 6,8217 | - |
| 09. Jan. 2024 | 6,8106 | 6,8344 | 6,8006 | 6,8106 | 6,8106 | - |
| 08. Jan. 2024 | 6,8155 | 6,8272 | 6,7928 | 6,8155 | 6,8155 | - |
| 05. Jan. 2024 | 6,8122 | 6,8560 | 6,7831 | 6,8122 | 6,8122 | - |
| 04. Jan. 2024 | 6,8260 | 6,8318 | 6,7989 | 6,8260 | 6,8260 | - |
| 03. Jan. 2024 | 6,8138 | 6,8422 | 6,7998 | 6,8138 | 6,8138 | - |
| 02. Jan. 2024 | 6,7535 | 6,8132 | 6,7501 | 6,7535 | 6,7535 | - |
| 01. Jan. 2024 | 6,7521 | 6,7535 | 6,7521 | 6,7521 | 6,7521 | - |
| 29. Dez. 2023 | 6,7342 | 6,7498 | 6,7242 | 6,7342 | 6,7342 | - |
| 28. Dez. 2023 | 6,7108 | 6,7327 | 6,6918 | 6,7108 | 6,7108 | - |
| 27. Dez. 2023 | 6,7507 | 6,7591 | 6,7028 | 6,7507 | 6,7507 | - |
| 26. Dez. 2023 | 6,7651 | 6,7711 | 6,7539 | 6,7651 | 6,7651 | - |
| 25. Dez. 2023 | 6,7678 | 6,7794 | 6,7640 | 6,7678 | 6,7678 | - |
| 22. Dez. 2023 | 6,7739 | 6,7805 | 6,7528 | 6,7739 | 6,7739 | - |
| 21. Dez. 2023 | 6,8128 | 6,8187 | 6,7778 | 6,8128 | 6,8128 | - |
| 20. Dez. 2023 | 6,7902 | 6,8187 | 6,7911 | 6,7902 | 6,7902 | - |
| 19. Dez. 2023 | 6,8241 | 6,8288 | 6,7860 | 6,8241 | 6,8241 | - |
| 18. Dez. 2023 | 6,8413 | 6,8417 | 6,8201 | 6,8413 | 6,8413 | - |
| 15. Dez. 2023 | 6,7818 | 6,8376 | 6,7753 | 6,7818 | 6,7818 | - |
| 14. Dez. 2023 | 6,8510 | 6,8527 | 6,7755 | 6,8510 | 6,8510 | - |
| 13. Dez. 2023 | 6,9048 | 6,9210 | 6,8977 | 6,9048 | 6,9048 | - |
| 12. Dez. 2023 | 6,9248 | 6,9274 | 6,8902 | 6,9248 | 6,9248 | - |
| 11. Dez. 2023 | 6,9250 | 6,9403 | 6,9174 | 6,9250 | 6,9250 | - |
| 08. Dez. 2023 | 6,9093 | 6,9472 | 6,9029 | 6,9093 | 6,9093 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
