Deutsche Märkte öffnen in 3 Stunden 58 Minuten
Nikkei 225
38.320,44 +118,07 (+0,31%) Dow Jones 30
39.056,39 +172,13 (+0,44%) Bitcoin EUR
57.229,24 -959,53 (-1,65%) CMC Crypto 200
1.309,03 +14,35 (+1,11%) Nasdaq Compositive
16.302,76 -29,80 (-0,18%) S&P 500
5.187,67 -0,03 (-0,00%)
USD/MKD (USDMKD=X)
CCY - CCY Verzögerter Preis. Währung in MKD
Zur Watchlist hinzufügen
Ab 09:25PM BST. Markt geöffnet.
Zeitraum:
09. Mai 2023 - 09. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in MKDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 08. Mai 2024 | 57,3600 | 56,9600 | 56,9000 | 56,9000 | 56,9000 | - |
| 08. Mai 2024 | 56,9077 | 56,9077 | 56,4008 | 56,8643 | 56,8643 | - |
| 07. Mai 2024 | 56,1952 | 56,8482 | 56,1952 | 56,7360 | 56,7360 | - |
| 06. Mai 2024 | 56,2359 | 56,7906 | 56,2124 | 56,2602 | 56,2602 | - |
| 03. Mai 2024 | 56,9688 | 56,9688 | 56,6958 | 56,9411 | 56,9411 | - |
| 02. Mai 2024 | 57,1016 | 57,1759 | 56,9778 | 56,8039 | 56,8039 | - |
| 01. Mai 2024 | 57,3689 | 57,3689 | 56,8039 | 56,5191 | 56,5191 | - |
| 30. Apr. 2024 | 56,5645 | 56,5645 | 56,5191 | 57,0521 | 57,0521 | - |
| 29. Apr. 2024 | 57,0467 | 57,0467 | 56,5418 | 57,0901 | 57,0901 | - |
| 26. Apr. 2024 | 56,9608 | 57,1614 | 56,4745 | 56,9438 | 56,9438 | - |
| 25. Apr. 2024 | 57,0915 | 57,1956 | 56,9560 | 57,1155 | 57,1155 | - |
| 24. Apr. 2024 | 56,5389 | 57,1973 | 56,5389 | 57,0888 | 57,0888 | - |
| 23. Apr. 2024 | 57,3484 | 57,4325 | 57,0787 | 57,3414 | 57,3414 | - |
| 22. Apr. 2024 | 56,8336 | 57,5638 | 56,8336 | 57,3216 | 57,3216 | - |
| 19. Apr. 2024 | 57,4935 | 57,4935 | 56,8737 | 57,4659 | 57,4659 | - |
| 18. Apr. 2024 | 56,8127 | 57,3165 | 56,8127 | 57,3116 | 57,3116 | - |
| 17. Apr. 2024 | 57,0038 | 57,4589 | 56,9333 | 57,6020 | 57,6020 | - |
| 16. Apr. 2024 | 57,0226 | 57,6305 | 57,0226 | 57,5660 | 57,5660 | - |
| 15. Apr. 2024 | 57,3993 | 57,4829 | 57,3035 | 56,7346 | 56,7346 | - |
| 12. Apr. 2024 | 56,9706 | 57,4711 | 56,9571 | 56,9661 | 56,9661 | - |
| 11. Apr. 2024 | 56,8657 | 57,0805 | 56,4279 | 56,8635 | 56,8635 | - |
| 10. Apr. 2024 | 56,2739 | 56,8495 | 56,2445 | 56,2708 | 56,2708 | - |
| 09. Apr. 2024 | 56,3276 | 56,3403 | 55,7697 | 56,3138 | 56,3138 | - |
| 08. Apr. 2024 | 55,9899 | 56,4868 | 55,9786 | 55,9225 | 55,9225 | - |
| 05. Apr. 2024 | 55,8502 | 56,4490 | 55,8502 | 56,4331 | 56,4331 | - |
| 04. Apr. 2024 | 55,9065 | 56,3367 | 55,9065 | 56,4484 | 56,4484 | - |
| 03. Apr. 2024 | 56,7973 | 56,8076 | 56,2199 | 56,7733 | 56,7733 | - |
| 02. Apr. 2024 | 56,9658 | 57,0096 | 56,8638 | 56,9440 | 56,9440 | - |
| 01. Apr. 2024 | 56,6776 | 56,6776 | 56,6776 | 56,6264 | 56,6264 | - |
| 29. März 2024 | 56,7596 | 56,7636 | 56,1298 | 56,1906 | 56,1906 | - |
| 28. März 2024 | 56,4554 | 56,7288 | 55,9304 | 56,4715 | 56,4715 | - |
| 27. März 2024 | 56,3871 | 56,4519 | 56,3515 | 56,3618 | 56,3618 | - |
| 26. März 2024 | 56,4224 | 56,4362 | 56,2631 | 56,4404 | 56,4404 | - |
| 25. März 2024 | 56,4531 | 56,5963 | 56,3510 | 56,2060 | 56,2060 | - |
| 22. März 2024 | 55,7696 | 56,4682 | 55,7696 | 56,3120 | 56,3120 | - |
| 21. März 2024 | 55,8296 | 56,1910 | 55,8148 | 55,8342 | 55,8342 | - |
| 20. März 2024 | 55,7979 | 56,4419 | 55,7979 | 56,2892 | 56,2892 | - |
| 19. März 2024 | 56,1464 | 56,4511 | 56,1376 | 56,1662 | 56,1662 | - |
| 18. März 2024 | 55,6589 | 56,1897 | 55,6589 | 56,0692 | 56,0692 | - |
| 15. März 2024 | 55,7297 | 56,2220 | 55,7297 | 56,1961 | 56,1961 | - |
| 14. März 2024 | 55,3724 | 56,0918 | 55,3724 | 55,8722 | 55,8722 | - |
| 13. März 2024 | 56,0031 | 56,0031 | 55,3992 | 55,9826 | 55,9826 | - |
| 12. März 2024 | 55,4519 | 56,0773 | 55,4418 | 55,9944 | 55,9944 | - |
| 11. März 2024 | 55,4075 | 56,0164 | 55,4075 | 55,3835 | 55,3835 | - |
| 08. März 2024 | 55,8780 | 55,9621 | 55,8462 | 55,8801 | 55,8801 | - |
| 07. März 2024 | 55,6246 | 56,1955 | 55,6246 | 56,1245 | 56,1245 | - |
| 06. März 2024 | 55,8932 | 56,3186 | 55,7346 | 55,8741 | 55,8741 | - |
| 05. März 2024 | 56,3730 | 56,3730 | 55,8741 | 56,3413 | 56,3413 | - |
| 04. März 2024 | 55,9310 | 56,4051 | 55,9310 | 55,8570 | 55,8570 | - |
| 01. März 2024 | 56,0191 | 56,5867 | 56,0178 | 56,6054 | 56,6054 | - |
| 29. Feb. 2024 | 56,4800 | 56,4800 | 55,9762 | 56,4305 | 56,4305 | - |
| 28. Feb. 2024 | 55,9251 | 56,6185 | 55,9251 | 56,3993 | 56,3993 | - |
| 27. Feb. 2024 | 55,8684 | 56,3853 | 55,8684 | 56,3748 | 56,3748 | - |
| 26. Feb. 2024 | 56,0445 | 56,5113 | 56,0445 | 55,9406 | 55,9406 | - |
| 23. Feb. 2024 | 55,9891 | 56,5179 | 55,9891 | 56,5260 | 56,5260 | - |
| 22. Feb. 2024 | 56,5064 | 56,5872 | 55,8514 | 56,5359 | 56,5359 | - |
| 21. Feb. 2024 | 56,0668 | 56,6600 | 56,0668 | 56,1426 | 56,1426 | - |
| 20. Feb. 2024 | 56,8131 | 56,8131 | 56,1426 | 56,7446 | 56,7446 | - |
| 19. Feb. 2024 | 56,2229 | 56,7747 | 56,2229 | 56,7525 | 56,7525 | - |
| 16. Feb. 2024 | 56,3132 | 56,8279 | 56,3132 | 56,7820 | 56,7820 | - |
| 15. Feb. 2024 | 56,9132 | 56,9939 | 56,8132 | 56,9151 | 56,9151 | - |
| 14. Feb. 2024 | 56,5923 | 57,1849 | 56,5923 | 57,1054 | 57,1054 | - |
| 13. Feb. 2024 | 56,6894 | 57,1529 | 56,5726 | 56,7032 | 56,7032 | - |
| 12. Feb. 2024 | 56,1517 | 56,8316 | 56,1517 | 56,2259 | 56,2259 | - |
| 09. Feb. 2024 | 56,2630 | 56,8276 | 56,2630 | 56,7530 | 56,7530 | - |
| 08. Feb. 2024 | 56,6566 | 56,8903 | 56,6077 | 56,6860 | 56,6860 | - |
| 07. Feb. 2024 | 56,3200 | 56,8445 | 56,3200 | 56,8728 | 56,8728 | - |
| 06. Feb. 2024 | 56,8430 | 57,0391 | 56,7633 | 56,8523 | 56,8523 | - |
| 05. Feb. 2024 | 56,1921 | 57,0173 | 56,1496 | 56,1158 | 56,1158 | - |
| 02. Feb. 2024 | 55,7513 | 56,6254 | 55,6173 | 56,2551 | 56,2551 | - |
| 01. Feb. 2024 | 56,0844 | 56,0844 | 56,0402 | 56,5656 | 56,5656 | - |
| 31. Jan. 2024 | 55,9667 | 56,5950 | 55,9667 | 56,4045 | 56,4045 | - |
| 30. Jan. 2024 | 56,4513 | 56,4513 | 55,9078 | 56,4539 | 56,4539 | - |
| 29. Jan. 2024 | 55,9019 | 56,5586 | 55,9019 | 55,7964 | 55,7964 | - |
| 26. Jan. 2024 | 56,3245 | 56,5392 | 55,8068 | 56,3132 | 56,3132 | - |
| 25. Jan. 2024 | 56,1601 | 56,3610 | 55,5765 | 56,1037 | 56,1037 | - |
| 24. Jan. 2024 | 56,3320 | 56,3320 | 55,5489 | 56,3512 | 56,3512 | - |
| 23. Jan. 2024 | 56,1440 | 56,3120 | 55,7528 | 56,1356 | 56,1356 | - |
| 22. Jan. 2024 | 55,5127 | 56,1907 | 55,5127 | 55,5443 | 55,5443 | - |
| 19. Jan. 2024 | 56,1395 | 56,1871 | 56,0903 | 56,1386 | 56,1386 | - |
| 18. Jan. 2024 | 55,6333 | 56,2767 | 55,5800 | 56,2023 | 56,2023 | - |
| 17. Jan. 2024 | 56,1377 | 56,3071 | 55,7213 | 56,1414 | 56,1414 | - |
| 16. Jan. 2024 | 55,8824 | 56,2670 | 55,6609 | 55,7880 | 55,7880 | - |
| 15. Jan. 2024 | 55,2891 | 55,9410 | 55,2891 | 55,6974 | 55,6974 | - |
| 12. Jan. 2024 | 55,6102 | 55,8015 | 55,5869 | 55,6294 | 55,6294 | - |
| 11. Jan. 2024 | 55,6563 | 55,7928 | 55,1249 | 55,6469 | 55,6469 | - |
| 10. Jan. 2024 | 55,8411 | 55,8860 | 55,3589 | 55,8655 | 55,8655 | - |
| 09. Jan. 2024 | 55,7411 | 55,8924 | 55,6934 | 55,7674 | 55,7674 | - |
| 08. Jan. 2024 | 55,2835 | 55,8630 | 55,2835 | 55,2947 | 55,2947 | - |
| 05. Jan. 2024 | 55,7923 | 55,9969 | 55,2631 | 55,7799 | 55,7799 | - |
| 04. Jan. 2024 | 55,4317 | 55,8211 | 55,4317 | 55,9965 | 55,9965 | - |
| 03. Jan. 2024 | 55,7824 | 56,0496 | 55,2618 | 55,8079 | 55,8079 | - |
| 02. Jan. 2024 | 55,4287 | 55,8771 | 55,3396 | 55,3454 | 55,3454 | - |
| 01. Jan. 2024 | 54,9028 | 55,3755 | 54,9028 | 55,3254 | 55,3254 | - |
| 29. Dez. 2023 | 55,2120 | 55,3725 | 55,1143 | 55,2799 | 55,2799 | - |
| 28. Dez. 2023 | 54,5468 | 55,2275 | 54,5051 | 55,0788 | 55,0788 | - |
| 27. Dez. 2023 | 55,4201 | 55,4201 | 54,8114 | 55,5112 | 55,5112 | - |
| 26. Dez. 2023 | 55,4920 | 55,5112 | 55,4920 | 55,4207 | 55,4207 | - |
| 25. Dez. 2023 | 55,0775 | 55,4207 | 55,0685 | 55,5354 | 55,5354 | - |
| 22. Dez. 2023 | 55,1085 | 55,6142 | 55,1085 | 55,6334 | 55,6334 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
