Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.675,68 +450,02 (+1,18%) Gold
2.310,10 +0,50 (+0,02%) EUR/USD
1,0765 +0,0038 (+0,36%) Bitcoin EUR
58.904,97 +208,30 (+0,35%)
USD/RUB (USDRUB=X)
CCY - CCY Verzögerter Preis. Währung in RUB
Zur Watchlist hinzufügen
Börsenschluss: 10:30PM BST
Zeitraum:
05. Mai 2023 - 05. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in RUBDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 03. Mai 2024 | 91,1190 | 93,1641 | 90,2000 | 91,4510 | 91,4510 | - |
| 03. Mai 2024 | 92,4900 | 92,4900 | 92,4900 | 93,2600 | 93,2600 | - |
| 02. Mai 2024 | 93,2600 | 93,2600 | 93,2600 | 93,2600 | 93,2600 | - |
| 01. Mai 2024 | 93,4200 | 93,4200 | 93,4200 | 93,4200 | 93,4200 | - |
| 30. Apr. 2024 | 93,4200 | 93,4200 | 93,4200 | 93,4200 | 93,4200 | - |
| 29. Apr. 2024 | 92,2700 | 92,2700 | 92,2700 | 92,2700 | 92,2700 | - |
| 26. Apr. 2024 | 92,2700 | 92,2700 | 92,2700 | 92,2700 | 92,2700 | - |
| 25. Apr. 2024 | 92,2700 | 92,2700 | 92,2700 | 93,4700 | 93,4700 | - |
| 24. Apr. 2024 | 93,4700 | 93,4700 | 93,4700 | 93,0200 | 93,0200 | - |
| 23. Apr. 2024 | 93,4700 | 93,4700 | 93,4700 | 93,0200 | 93,0200 | - |
| 22. Apr. 2024 | 93,7000 | 93,7000 | 93,2000 | 93,7000 | 93,7000 | - |
| 19. Apr. 2024 | 93,7000 | 93,7000 | 93,7000 | 93,7000 | 93,7000 | - |
| 18. Apr. 2024 | 94,1400 | 94,1400 | 94,1400 | 94,1400 | 94,1400 | - |
| 17. Apr. 2024 | 94,1400 | 94,1400 | 94,1400 | 93,3000 | 93,3000 | - |
| 16. Apr. 2024 | 93,3000 | 93,3000 | 93,3000 | 93,3000 | 93,3000 | - |
| 15. Apr. 2024 | 93,3000 | 93,3000 | 93,3000 | 93,3000 | 93,3000 | - |
| 12. Apr. 2024 | 92,8900 | 92,8900 | 92,8900 | 92,8900 | 92,8900 | - |
| 11. Apr. 2024 | 92,8900 | 92,8900 | 92,8900 | 92,8900 | 92,8900 | - |
| 10. Apr. 2024 | 92,6200 | 92,8900 | 92,6200 | 92,6200 | 92,6200 | - |
| 09. Apr. 2024 | 92,6200 | 92,6200 | 92,6200 | 92,6200 | 92,6200 | - |
| 08. Apr. 2024 | 92,5700 | 92,5700 | 92,5700 | 92,5700 | 92,5700 | - |
| 05. Apr. 2024 | 92,4500 | 92,4500 | 92,4500 | 92,4500 | 92,4500 | - |
| 04. Apr. 2024 | 92,4500 | 92,4500 | 92,4500 | 92,4500 | 92,4500 | - |
| 03. Apr. 2024 | 92,4500 | 92,4500 | 92,4500 | 92,2800 | 92,2800 | - |
| 02. Apr. 2024 | 92,2800 | 92,2800 | 92,2800 | 92,2800 | 92,2800 | - |
| 01. Apr. 2024 | 92,5700 | 92,5700 | 92,5700 | 92,5700 | 92,5700 | - |
| 29. März 2024 | 92,4400 | 92,4400 | 92,4400 | 92,4400 | 92,4400 | - |
| 28. März 2024 | 92,4400 | 92,4400 | 92,4400 | 92,4400 | 92,4400 | - |
| 27. März 2024 | 92,4700 | 92,4700 | 92,4700 | 92,4700 | 92,4700 | - |
| 26. März 2024 | 92,4750 | 92,4750 | 92,4750 | 92,4750 | 92,4750 | - |
| 25. März 2024 | 92,1200 | 92,4750 | 92,1200 | 92,1200 | 92,1200 | - |
| 22. März 2024 | 92,3500 | 92,3500 | 92,3500 | 92,3500 | 92,3500 | - |
| 21. März 2024 | 92,2400 | 92,3500 | 92,2400 | 91,4400 | 91,4400 | - |
| 20. März 2024 | 92,2400 | 92,2400 | 92,2400 | 91,4400 | 91,4400 | - |
| 19. März 2024 | 92,5200 | 92,5200 | 91,4400 | 92,5200 | 92,5200 | - |
| 18. März 2024 | 92,5200 | 92,5200 | 92,5200 | 92,5200 | 92,5200 | - |
| 15. März 2024 | 91,6200 | 91,6200 | 91,6200 | 91,3400 | 91,3400 | - |
| 14. März 2024 | 91,3400 | 91,3400 | 91,3400 | 91,3400 | 91,3400 | - |
| 13. März 2024 | 91,7200 | 91,7200 | 91,7200 | 91,7200 | 91,7200 | - |
| 12. März 2024 | 90,4900 | 90,4900 | 90,4900 | 90,4900 | 90,4900 | - |
| 11. März 2024 | 90,9400 | 90,9400 | 90,9400 | 90,9400 | 90,9400 | - |
| 08. März 2024 | 90,6400 | 90,6400 | 90,6400 | 90,8100 | 90,8100 | - |
| 07. März 2024 | 90,8100 | 90,8100 | 90,8100 | 90,8100 | 90,8100 | - |
| 06. März 2024 | 90,8100 | 90,8100 | 90,8100 | 91,6100 | 91,6100 | - |
| 05. März 2024 | 91,4900 | 91,6100 | 91,4900 | 91,4900 | 91,4900 | - |
| 04. März 2024 | 91,4900 | 91,6100 | 91,4900 | 91,4900 | 91,4900 | - |
| 01. März 2024 | 91,4900 | 91,4900 | 91,4900 | 91,4900 | 91,4900 | - |
| 29. Feb. 2024 | 91,8700 | 92,0400 | 91,8700 | 91,8700 | 91,8700 | - |
| 28. Feb. 2024 | 91,8700 | 92,0400 | 91,8700 | 91,8700 | 91,8700 | - |
| 27. Feb. 2024 | 91,8700 | 91,8700 | 91,8700 | 91,8700 | 91,8700 | - |
| 26. Feb. 2024 | 93,0400 | 93,0400 | 93,0400 | 93,0400 | 93,0400 | - |
| 23. Feb. 2024 | 93,0400 | 93,0400 | 93,0400 | 93,0400 | 93,0400 | - |
| 22. Feb. 2024 | 92,1000 | 92,1000 | 91,9900 | 92,1000 | 92,1000 | - |
| 21. Feb. 2024 | 92,1000 | 92,1000 | 92,1000 | 92,1000 | 92,1000 | - |
| 20. Feb. 2024 | 92,4700 | 92,4700 | 92,4700 | 92,4700 | 92,4700 | - |
| 19. Feb. 2024 | 92,2700 | 92,4700 | 92,2700 | 92,2700 | 92,2700 | - |
| 16. Feb. 2024 | 92,2700 | 92,2700 | 92,2700 | 92,2700 | 92,2700 | - |
| 15. Feb. 2024 | 91,6400 | 91,6400 | 91,6400 | 91,6400 | 91,6400 | - |
| 14. Feb. 2024 | 91,5000 | 91,5000 | 91,5000 | 91,5000 | 91,5000 | - |
| 13. Feb. 2024 | 91,3700 | 91,3700 | 91,3400 | 91,3700 | 91,3700 | - |
| 12. Feb. 2024 | 91,3700 | 91,3700 | 91,3700 | 91,3700 | 91,3700 | - |
| 09. Feb. 2024 | 91,1700 | 91,1700 | 91,1700 | 91,1700 | 91,1700 | - |
| 08. Feb. 2024 | 91,6000 | 91,6000 | 91,6000 | 90,5100 | 90,5100 | - |
| 07. Feb. 2024 | 90,5100 | 90,5100 | 90,5100 | 90,5100 | 90,5100 | - |
| 06. Feb. 2024 | 90,9900 | 90,9900 | 90,9900 | 90,9900 | 90,9900 | - |
| 05. Feb. 2024 | 90,9900 | 90,9900 | 90,9900 | 90,9900 | 90,9900 | - |
| 02. Feb. 2024 | 90,4100 | 90,4100 | 90,4100 | 90,4100 | 90,4100 | - |
| 01. Feb. 2024 | 89,9800 | 89,9800 | 89,9800 | 89,9800 | 89,9800 | - |
| 31. Jan. 2024 | 89,7400 | 89,7400 | 89,7400 | 89,7400 | 89,7400 | - |
| 30. Jan. 2024 | 89,2700 | 89,2700 | 89,2700 | 89,2700 | 89,2700 | - |
| 29. Jan. 2024 | 88,9900 | 88,9900 | 88,9900 | 88,0000 | 88,0000 | - |
| 26. Jan. 2024 | 88,9900 | 88,9900 | 88,9900 | 88,0000 | 88,0000 | - |
| 25. Jan. 2024 | 88,6900 | 88,6900 | 88,6900 | 88,6900 | 88,6900 | - |
| 24. Jan. 2024 | 87,9900 | 88,8600 | 87,9900 | 87,9900 | 87,9900 | - |
| 23. Jan. 2024 | 87,9900 | 87,9900 | 87,9900 | 87,9900 | 87,9900 | - |
| 22. Jan. 2024 | 88,1700 | 88,1700 | 88,1700 | 89,4200 | 89,4200 | - |
| 19. Jan. 2024 | 89,4200 | 89,4200 | 89,4200 | 88,6200 | 88,6200 | - |
| 18. Jan. 2024 | 88,6200 | 88,6200 | 88,6200 | 88,6200 | 88,6200 | - |
| 17. Jan. 2024 | 87,9500 | 87,9500 | 87,9500 | 87,9500 | 87,9500 | - |
| 16. Jan. 2024 | 88,4900 | 88,4900 | 87,9500 | 89,8900 | 89,8900 | - |
| 15. Jan. 2024 | 88,4900 | 88,4900 | 87,9500 | 89,8900 | 89,8900 | - |
| 12. Jan. 2024 | 88,4900 | 88,4900 | 88,4900 | 89,8900 | 89,8900 | - |
| 11. Jan. 2024 | 89,8900 | 89,8900 | 89,8900 | 90,8900 | 90,8900 | - |
| 10. Jan. 2024 | 90,9200 | 90,9200 | 90,8900 | 90,8950 | 90,8950 | - |
| 09. Jan. 2024 | 90,9200 | 90,9200 | 90,8900 | 90,8950 | 90,8950 | - |
| 08. Jan. 2024 | 90,9200 | 90,9200 | 90,9200 | 90,8950 | 90,8950 | - |
| 05. Jan. 2024 | 91,3150 | 91,6650 | 90,6450 | 91,3150 | 91,3150 | - |
| 04. Jan. 2024 | 91,9650 | 92,3350 | 91,0450 | 91,9650 | 91,9650 | - |
| 03. Jan. 2024 | 90,3950 | 91,9650 | 90,3950 | 90,3950 | 90,3950 | - |
| 02. Jan. 2024 | 89,2150 | 91,1950 | 89,2150 | 89,2150 | 89,2150 | - |
| 01. Jan. 2024 | 89,2150 | 89,2150 | 89,2150 | 89,2150 | 89,2150 | - |
| 29. Dez. 2023 | 88,4400 | 90,9140 | 88,4400 | 88,4400 | 88,4400 | - |
| 28. Dez. 2023 | 91,6100 | 91,6100 | 88,8925 | 91,6100 | 91,6100 | - |
| 27. Dez. 2023 | 91,5950 | 92,1040 | 90,9825 | 91,5950 | 91,5950 | - |
| 26. Dez. 2023 | 91,9575 | 91,9575 | 91,3925 | 91,9575 | 91,9575 | - |
| 25. Dez. 2023 | 92,0900 | 92,0925 | 91,1550 | 92,0900 | 92,0900 | - |
| 22. Dez. 2023 | 92,8600 | 92,8600 | 91,2875 | 92,8600 | 92,8600 | - |
| 21. Dez. 2023 | 90,0550 | 92,5975 | 90,0550 | 90,0550 | 90,0550 | - |
| 20. Dez. 2023 | 90,4400 | 91,2150 | 89,5750 | 90,4400 | 90,4400 | - |
| 19. Dez. 2023 | 90,4900 | 90,6690 | 89,7740 | 90,4900 | 90,4900 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
