Deutsche Märkte geschlossen
DAX
13.786,29-93,04(-0,67%)Euro Stoxx 50
3.636,44-48,84(-1,33%)Dow Jones 30
30.932,37-469,64(-1,50%)
USD/JPY (USDJPY=X)
CCY - CCY Verzögerter Preis. Währung in JPY
Zur Watchlist hinzufügen
106,5500+0,3200 (+0,3012%)
Börsenschluss: 10:41PM GMT
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in JPY
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 26. Feb. 2021 | 106,3900 | 106,6820 | 105,8570 | 106,3790 | 106,3790 | - |
| 25. Feb. 2021 | 105,9460 | 106,2860 | 105,8550 | 105,9440 | 105,9440 | - |
| 24. Feb. 2021 | 105,2870 | 106,0940 | 105,2680 | 105,2830 | 105,2830 | - |
| 23. Feb. 2021 | 105,0120 | 105,4110 | 104,9000 | 104,9840 | 104,9840 | - |
| 22. Feb. 2021 | 105,5430 | 105,8360 | 105,0000 | 105,5140 | 105,5140 | - |
| 19. Feb. 2021 | 105,6680 | 105,7270 | 105,2500 | 105,6520 | 105,6520 | - |
| 18. Feb. 2021 | 105,8560 | 105,9180 | 105,5990 | 105,8610 | 105,8610 | - |
| 17. Feb. 2021 | 106,1290 | 106,2050 | 105,8200 | 106,1030 | 106,1030 | - |
| 16. Feb. 2021 | 105,3850 | 105,8680 | 105,1990 | 105,3870 | 105,3870 | - |
| 15. Feb. 2021 | 105,0610 | 105,4050 | 104,9830 | 105,0590 | 105,0590 | - |
| 12. Feb. 2021 | 104,7550 | 105,1700 | 104,7200 | 104,7410 | 104,7410 | - |
| 11. Feb. 2021 | 104,6190 | 104,7800 | 104,5520 | 104,6150 | 104,6150 | - |
| 10. Feb. 2021 | 104,5820 | 104,8370 | 104,4180 | 104,5750 | 104,5750 | - |
| 09. Feb. 2021 | 105,2270 | 105,2270 | 104,5120 | 105,2100 | 105,2100 | - |
| 08. Feb. 2021 | 105,3970 | 105,6660 | 105,1580 | 105,4000 | 105,4000 | - |
| 05. Feb. 2021 | 105,5680 | 105,7630 | 105,3310 | 105,5720 | 105,5720 | - |
| 04. Feb. 2021 | 104,9950 | 105,4910 | 104,9730 | 104,9950 | 104,9950 | - |
| 03. Feb. 2021 | 105,0220 | 105,0970 | 104,9240 | 105,0280 | 105,0280 | - |
| 02. Feb. 2021 | 104,8780 | 105,1620 | 104,8230 | 104,8810 | 104,8810 | - |
| 01. Feb. 2021 | 104,7190 | 104,9900 | 104,6240 | 104,6860 | 104,6860 | - |
| 29. Jan. 2021 | 104,3120 | 104,9350 | 104,2890 | 104,2910 | 104,2910 | - |
| 28. Jan. 2021 | 104,1360 | 104,4520 | 104,1360 | 104,1430 | 104,1430 | - |
| 27. Jan. 2021 | 103,6030 | 104,1680 | 103,5930 | 103,6030 | 103,6030 | - |
| 26. Jan. 2021 | 103,7620 | 103,8270 | 103,5550 | 103,7600 | 103,7600 | - |
| 25. Jan. 2021 | 103,7870 | 103,9310 | 103,6770 | 103,7770 | 103,7770 | - |
| 22. Jan. 2021 | 103,5120 | 103,8820 | 103,4950 | 103,5060 | 103,5060 | - |
| 21. Jan. 2021 | 103,5570 | 103,6590 | 103,3260 | 103,5550 | 103,5550 | - |
| 20. Jan. 2021 | 103,8980 | 103,9180 | 103,4630 | 103,8970 | 103,8970 | - |
| 19. Jan. 2021 | 103,6960 | 104,0820 | 103,6500 | 103,7030 | 103,7030 | - |
| 18. Jan. 2021 | 103,9120 | 103,9230 | 103,6390 | 103,9080 | 103,9080 | - |
| 15. Jan. 2021 | 103,8370 | 103,8850 | 103,6200 | 103,8280 | 103,8280 | - |
| 14. Jan. 2021 | 103,8450 | 104,1880 | 103,6420 | 103,8370 | 103,8370 | - |
| 13. Jan. 2021 | 103,7480 | 103,9880 | 103,5400 | 103,7520 | 103,7520 | - |
| 12. Jan. 2021 | 104,1320 | 104,3190 | 104,0900 | 104,1280 | 104,1280 | - |
| 11. Jan. 2021 | 104,0730 | 104,3890 | 104,0370 | 104,0910 | 104,0910 | - |
| 08. Jan. 2021 | 103,7950 | 104,0780 | 103,6170 | 103,7900 | 103,7900 | - |
| 07. Jan. 2021 | 103,0280 | 103,9510 | 102,9560 | 103,0240 | 103,0240 | - |
| 06. Jan. 2021 | 102,7000 | 103,4310 | 102,5900 | 102,6780 | 102,6780 | - |
| 05. Jan. 2021 | 103,1420 | 103,1800 | 102,6720 | 103,1250 | 103,1250 | - |
| 04. Jan. 2021 | 103,2440 | 103,2440 | 102,7100 | 103,2390 | 103,2390 | - |
| 01. Jan. 2021 | 103,2260 | 103,2500 | 103,2260 | 103,2260 | 103,2260 | - |
| 31. Dez. 2020 | 103,1340 | 103,2790 | 103,0030 | 103,1210 | 103,1210 | - |
| 30. Dez. 2020 | 103,5520 | 103,5700 | 102,9630 | 103,5590 | 103,5590 | - |
| 29. Dez. 2020 | 103,6910 | 103,7910 | 103,4660 | 103,6890 | 103,6890 | - |
| 28. Dez. 2020 | 103,5260 | 103,8940 | 103,4000 | 103,5330 | 103,5330 | - |
| 25. Dez. 2020 | 103,6210 | 103,6550 | 103,2140 | 103,6530 | 103,6530 | - |
| 24. Dez. 2020 | 103,5250 | 103,7560 | 103,5000 | 103,5520 | 103,5520 | - |
| 23. Dez. 2020 | 103,5270 | 103,6350 | 103,3630 | 103,5340 | 103,5340 | - |
| 22. Dez. 2020 | 103,3370 | 103,7220 | 103,2790 | 103,3400 | 103,3400 | - |
| 21. Dez. 2020 | 103,4730 | 103,8850 | 103,2570 | 103,4570 | 103,4570 | - |
| 18. Dez. 2020 | 103,1490 | 103,5900 | 103,1290 | 103,1310 | 103,1310 | - |
| 17. Dez. 2020 | 103,4640 | 103,5490 | 102,8940 | 103,4750 | 103,4750 | - |
| 16. Dez. 2020 | 103,6510 | 103,7100 | 103,2620 | 103,6340 | 103,6340 | - |
| 15. Dez. 2020 | 104,0120 | 104,1470 | 103,6810 | 104,0100 | 104,0100 | - |
| 14. Dez. 2020 | 103,9620 | 104,0830 | 103,5140 | 103,9390 | 103,9390 | - |
| 11. Dez. 2020 | 104,1680 | 104,1680 | 103,8260 | 104,1820 | 104,1820 | - |
| 10. Dez. 2020 | 104,2870 | 104,5740 | 104,2320 | 104,2720 | 104,2720 | - |
| 09. Dez. 2020 | 104,1330 | 104,3010 | 104,0530 | 104,1350 | 104,1350 | - |
| 08. Dez. 2020 | 104,0080 | 104,1920 | 103,9600 | 103,9980 | 103,9980 | - |
| 07. Dez. 2020 | 104,2010 | 104,3100 | 103,9240 | 104,1980 | 104,1980 | - |
| 04. Dez. 2020 | 103,8240 | 104,2420 | 103,7380 | 103,8230 | 103,8230 | - |
| 03. Dez. 2020 | 104,4560 | 104,5330 | 103,6750 | 104,4580 | 104,4580 | - |
| 02. Dez. 2020 | 104,2890 | 104,7470 | 104,2250 | 104,3090 | 104,3090 | - |
| 01. Dez. 2020 | 104,3010 | 104,5730 | 104,1860 | 104,2990 | 104,2990 | - |
| 30. Nov. 2020 | 104,1010 | 104,3840 | 103,8300 | 104,0820 | 104,0820 | - |
| 27. Nov. 2020 | 104,2640 | 104,2670 | 103,9070 | 104,2420 | 104,2420 | - |
| 26. Nov. 2020 | 104,3790 | 104,3920 | 104,2260 | 104,4000 | 104,4000 | - |
| 25. Nov. 2020 | 104,5060 | 104,5850 | 104,2680 | 104,5130 | 104,5130 | - |
| 24. Nov. 2020 | 104,5570 | 104,7450 | 104,1490 | 104,5250 | 104,5250 | - |
| 23. Nov. 2020 | 103,8240 | 104,6240 | 103,6870 | 103,8170 | 103,8170 | - |
| 20. Nov. 2020 | 103,7930 | 103,9050 | 103,7060 | 103,8250 | 103,8250 | - |
| 19. Nov. 2020 | 103,9040 | 104,2040 | 103,7190 | 103,8940 | 103,8940 | - |
| 18. Nov. 2020 | 104,1530 | 104,1530 | 103,6640 | 104,1810 | 104,1810 | - |
| 17. Nov. 2020 | 104,4950 | 104,5640 | 104,0740 | 104,5410 | 104,5410 | - |
| 16. Nov. 2020 | 104,6660 | 105,0950 | 104,3650 | 104,6760 | 104,6760 | - |
| 13. Nov. 2020 | 105,0850 | 105,1450 | 104,6110 | 105,0900 | 105,0900 | - |
| 12. Nov. 2020 | 105,4240 | 105,4710 | 105,1030 | 105,4150 | 105,4150 | - |
| 11. Nov. 2020 | 105,2630 | 105,6600 | 105,0120 | 105,2600 | 105,2600 | - |
| 10. Nov. 2020 | 105,1620 | 105,4780 | 104,8220 | 105,1370 | 105,1370 | - |
| 09. Nov. 2020 | 103,2400 | 105,6360 | 103,2400 | 103,2530 | 103,2530 | - |
| 06. Nov. 2020 | 103,5960 | 103,7580 | 103,1840 | 103,6030 | 103,6030 | - |
| 05. Nov. 2020 | 104,4360 | 104,4500 | 103,5740 | 104,4380 | 104,4380 | - |
| 04. Nov. 2020 | 104,5060 | 105,3410 | 104,1610 | 104,5460 | 104,5460 | - |
| 03. Nov. 2020 | 104,7240 | 104,8010 | 104,4370 | 104,7250 | 104,7250 | - |
| 02. Nov. 2020 | 104,6120 | 104,9430 | 104,6120 | 104,5800 | 104,5800 | - |
| 30. Okt. 2020 | 104,5580 | 104,7210 | 104,1390 | 104,5540 | 104,5540 | - |
| 29. Okt. 2020 | 104,3190 | 104,7020 | 104,0300 | 104,3150 | 104,3150 | - |
| 28. Okt. 2020 | 104,5410 | 104,5420 | 104,1150 | 104,5450 | 104,5450 | - |
| 27. Okt. 2020 | 104,8060 | 104,8300 | 104,3930 | 104,8320 | 104,8320 | - |
| 26. Okt. 2020 | 104,7070 | 105,0390 | 104,6490 | 104,6830 | 104,6830 | - |
| 22. Okt. 2020 | 104,9070 | 104,9070 | 104,5500 | 104,9210 | 104,9210 | - |
| 21. Okt. 2020 | 104,6510 | 104,8800 | 104,4600 | 104,6760 | 104,6760 | - |
| 20. Okt. 2020 | 105,4750 | 105,4750 | 104,3500 | 105,4770 | 105,4770 | - |
| 19. Okt. 2020 | 105,4700 | 105,7450 | 105,4700 | 105,4700 | 105,4700 | - |
| 18. Okt. 2020 | 105,4380 | 105,4970 | 105,3050 | 105,4270 | 105,4270 | - |
| 15. Okt. 2020 | 105,3550 | 105,4370 | 105,1900 | 105,3600 | 105,3600 | - |
| 14. Okt. 2020 | 105,1390 | 105,3880 | 105,1120 | 105,1390 | 105,1390 | - |
| 13. Okt. 2020 | 105,4740 | 105,5110 | 105,0380 | 105,4700 | 105,4700 | - |
| 12. Okt. 2020 | 105,3480 | 105,6260 | 105,2880 | 105,3390 | 105,3390 | - |
| 11. Okt. 2020 | 105,6380 | 105,6510 | 105,2440 | 105,6320 | 105,6320 | - |
| *Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs. | ||||||
Es werden weitere Daten geladen ...
© 2021 Verizon Media. Alle Rechte vorbehalten.
