Deutsche Märkte öffnen in 3 Stunden 56 Minuten
Nikkei 225
36.581,76 -251,54 (-0,68%) Dow Jones 30
41.393,78 +296,98 (+0,72%) Bitcoin EUR
52.532,46 -1.792,88 (-3,30%) XRP EUR
0,51 -0,03 (-5,20%) Nasdaq Compositive
17.683,98 +114,28 (+0,65%) S&P 500
5.626,02 +30,26 (+0,54%)
USD/RUB (USDRUB=X)
CCY - CCY Verzögerter Preis. Währung in RUB
Zur Watchlist hinzufügen
Ab 02:31AM BST. Markt geöffnet.
Zeitraum:
16. Sept. 2023 - 16. Sept. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in RUBDownload
| Datum | Öffnen | Max. | Tief | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 16. Sept. 2024 | 89,9750 | 91,0760 | 89,9750 | 91,0760 | 91,0760 | - |
| 13. Sept. 2024 | 89,1916 | 91,5096 | 89,1762 | 89,1964 | 89,1964 | - |
| 12. Sept. 2024 | 91,5713 | 91,6907 | 91,0122 | 91,5688 | 91,5688 | - |
| 11. Sept. 2024 | 90,9956 | 92,2184 | 90,4894 | 90,9989 | 90,9989 | - |
| 10. Sept. 2024 | 90,5463 | 91,6292 | 89,9829 | 90,5402 | 90,5402 | - |
| 09. Sept. 2024 | 89,1577 | 91,2834 | 89,1143 | 89,1544 | 89,1544 | - |
| 06. Sept. 2024 | 88,2432 | 90,4976 | 88,2289 | 88,2484 | 88,2484 | - |
| 05. Sept. 2024 | 87,5020 | 90,6226 | 87,4810 | 87,4996 | 87,4996 | - |
| 04. Sept. 2024 | 87,8706 | 89,5016 | 87,8562 | 87,8725 | 87,8725 | - |
| 03. Sept. 2024 | 89,7903 | 90,1464 | 87,0703 | 89,7956 | 89,7956 | - |
| 02. Sept. 2024 | 90,6733 | 91,6480 | 89,2681 | 90,6774 | 90,6774 | - |
| 30. Aug. 2024 | 91,4964 | 92,2543 | 90,4435 | 91,4964 | 91,4964 | - |
| 29. Aug. 2024 | 91,4936 | 92,2488 | 91,3011 | 91,4939 | 91,4939 | - |
| 28. Aug. 2024 | 91,4948 | 91,8563 | 91,2927 | 91,4948 | 91,4948 | - |
| 27. Aug. 2024 | 91,9948 | 92,0284 | 90,9452 | 92,0006 | 92,0006 | - |
| 26. Aug. 2024 | 90,2485 | 92,3792 | 90,1482 | 90,2615 | 90,2615 | - |
| 23. Aug. 2024 | 91,4951 | 91,7513 | 91,2431 | 91,4964 | 91,4964 | - |
| 22. Aug. 2024 | 91,4997 | 92,5034 | 90,6362 | 91,4968 | 91,4968 | - |
| 21. Aug. 2024 | 91,1386 | 92,3751 | 90,8685 | 91,1489 | 91,1489 | - |
| 20. Aug. 2024 | 89,9960 | 91,7547 | 89,1193 | 89,9960 | 89,9960 | - |
| 19. Aug. 2024 | 89,4545 | 90,1512 | 87,4715 | 89,4643 | 89,4643 | - |
| 16. Aug. 2024 | 88,9155 | 89,4976 | 87,7455 | 88,9215 | 88,9215 | - |
| 15. Aug. 2024 | 89,7959 | 90,4886 | 88,2435 | 89,7951 | 89,7951 | - |
| 14. Aug. 2024 | 90,4934 | 92,9977 | 88,0011 | 90,4963 | 90,4963 | - |
| 13. Aug. 2024 | 90,9984 | 93,7471 | 90,9755 | 90,9955 | 90,9955 | - |
| 12. Aug. 2024 | 86,9149 | 91,8010 | 86,8675 | 86,7995 | 86,7995 | - |
| 09. Aug. 2024 | 86,7451 | 88,7004 | 86,7233 | 86,7442 | 86,7442 | - |
| 08. Aug. 2024 | 85,7372 | 87,0248 | 85,6572 | 85,7274 | 85,7274 | - |
| 07. Aug. 2024 | 85,6721 | 86,2475 | 84,7459 | 85,6665 | 85,6665 | - |
| 06. Aug. 2024 | 84,8678 | 85,8272 | 84,6982 | 84,8725 | 84,8725 | - |
| 05. Aug. 2024 | 84,1387 | 87,0115 | 83,9195 | 84,1395 | 84,1395 | - |
| 02. Aug. 2024 | 85,5185 | 85,9022 | 84,6125 | 85,5145 | 85,5145 | - |
| 01. Aug. 2024 | 85,9967 | 86,0986 | 85,2439 | 85,9963 | 85,9963 | - |
| 31. Juli 2024 | 85,7467 | 86,5693 | 84,9838 | 85,7475 | 85,7475 | - |
| 30. Juli 2024 | 86,3931 | 86,7014 | 85,8189 | 86,3958 | 86,3958 | - |
| 29. Juli 2024 | 85,0035 | 86,8257 | 84,8662 | 84,9956 | 84,9956 | - |
| 26. Juli 2024 | 84,9939 | 86,2788 | 84,9782 | 84,9943 | 84,9943 | - |
| 25. Juli 2024 | 86,2401 | 86,8199 | 84,8423 | 86,2369 | 86,2369 | - |
| 24. Juli 2024 | 87,8402 | 87,8617 | 86,1841 | 87,8455 | 87,8455 | - |
| 23. Juli 2024 | 87,8434 | 88,2959 | 86,9903 | 87,8447 | 87,8447 | - |
| 22. Juli 2024 | 86,8867 | 88,4995 | 86,8867 | 86,8847 | 86,8847 | - |
| 19. Juli 2024 | 88,3886 | 88,4056 | 87,0959 | 88,3967 | 88,3967 | - |
| 18. Juli 2024 | 88,4963 | 88,5060 | 87,9173 | 88,4801 | 88,4801 | - |
| 17. Juli 2024 | 88,4963 | 88,5052 | 88,0871 | 88,4963 | 88,4963 | - |
| 16. Juli 2024 | 87,9975 | 88,8147 | 87,9748 | 87,9943 | 87,9943 | - |
| 15. Juli 2024 | 86,7628 | 88,6044 | 86,6792 | 86,7668 | 86,7668 | - |
| 12. Juli 2024 | 86,9955 | 88,1503 | 86,9843 | 86,9971 | 86,9971 | - |
| 11. Juli 2024 | 88,3410 | 88,5753 | 87,2238 | 88,3450 | 88,3450 | - |
| 10. Juli 2024 | 86,4907 | 88,9975 | 86,4747 | 86,4907 | 86,4907 | - |
| 09. Juli 2024 | 86,6261 | 88,5040 | 86,6209 | 86,6196 | 86,6196 | - |
| 08. Juli 2024 | 87,2096 | 88,9938 | 87,1194 | 87,1935 | 87,1935 | - |
| 05. Juli 2024 | 88,9975 | 91,3756 | 87,9767 | 88,9975 | 88,9975 | - |
| 04. Juli 2024 | 88,4963 | 89,1000 | 87,7381 | 88,4954 | 88,4954 | - |
| 03. Juli 2024 | 87,8466 | 88,4893 | 87,5893 | 87,8462 | 87,8462 | - |
| 02. Juli 2024 | 86,7434 | 88,6708 | 86,3349 | 86,7470 | 86,7470 | - |
| 01. Juli 2024 | 85,5270 | 87,5483 | 84,4430 | 85,5091 | 85,5091 | - |
| 28. Juni 2024 | 84,9947 | 88,2483 | 84,9792 | 84,9963 | 84,9963 | - |
| 27. Juni 2024 | 88,2471 | 88,2537 | 84,5391 | 88,2454 | 88,2454 | - |
| 26. Juni 2024 | 87,4963 | 88,6491 | 86,2434 | 87,4979 | 87,4979 | - |
| 25. Juni 2024 | 87,9942 | 88,2511 | 86,9434 | 87,9954 | 87,9954 | - |
| 24. Juni 2024 | 87,3369 | 89,2500 | 86,4858 | 87,3442 | 87,3442 | - |
| 21. Juni 2024 | 87,3688 | 89,5029 | 87,3528 | 87,3724 | 87,3724 | - |
| 20. Juni 2024 | 83,4955 | 87,7466 | 83,1031 | 83,4963 | 83,4963 | - |
| 19. Juni 2024 | 85,3736 | 86,2502 | 82,7335 | 85,3717 | 85,3717 | - |
| 18. Juni 2024 | 88,7200 | 88,8733 | 86,2975 | 88,7204 | 88,7204 | - |
| 17. Juni 2024 | 88,0718 | 89,5042 | 88,0278 | 88,0644 | 88,0644 | - |
| 14. Juni 2024 | 87,8614 | 90,2454 | 87,8487 | 87,8754 | 87,8754 | - |
| 13. Juni 2024 | 88,9975 | 91,7437 | 85,7455 | 88,9971 | 88,9971 | - |
| 12. Juni 2024 | 89,2488 | 89,4124 | 88,7901 | 89,2463 | 89,2463 | - |
| 11. Juni 2024 | 88,8717 | 89,3321 | 88,6684 | 88,8700 | 88,8700 | - |
| 10. Juni 2024 | 88,8343 | 89,3818 | 88,7491 | 88,8343 | 88,8343 | - |
| 07. Juni 2024 | 89,3204 | 89,4209 | 88,7845 | 89,3205 | 89,3205 | - |
| 06. Juni 2024 | 89,0463 | 89,2012 | 88,4435 | 89,0455 | 89,0455 | - |
| 05. Juni 2024 | 88,9422 | 89,1040 | 88,9402 | 88,5300 | 88,5300 | - |
| 04. Juni 2024 | 89,3200 | 89,3200 | 89,3200 | 89,3200 | 89,3200 | - |
| 03. Juni 2024 | 90,4200 | 90,4200 | 90,4200 | 90,4200 | 90,4200 | - |
| 31. Mai 2024 | 90,4100 | 90,4500 | 90,4100 | 89,5700 | 89,5700 | - |
| 30. Mai 2024 | 89,5700 | 89,5700 | 89,5700 | 89,5700 | 89,5700 | - |
| 29. Mai 2024 | 88,5700 | 88,5700 | 88,5700 | 91,6200 | 91,6200 | - |
| 28. Mai 2024 | 91,6200 | 91,6200 | 91,6200 | 91,6200 | 91,6200 | - |
| 27. Mai 2024 | 91,6200 | 91,6200 | 91,6200 | 91,6200 | 91,6200 | - |
| 24. Mai 2024 | 91,6200 | 91,6200 | 91,6200 | 91,6200 | 91,6200 | - |
| 23. Mai 2024 | 90,3200 | 90,3200 | 90,1900 | 90,3200 | 90,3200 | - |
| 22. Mai 2024 | 90,3200 | 90,3200 | 90,3200 | 90,3200 | 90,3200 | - |
| 21. Mai 2024 | 90,2900 | 90,2900 | 90,2900 | 90,2900 | 90,2900 | - |
| 20. Mai 2024 | 90,8700 | 90,8700 | 90,8700 | 90,7450 | 90,7450 | - |
| 17. Mai 2024 | 90,8700 | 90,8700 | 90,8700 | 90,7450 | 90,7450 | - |
| 16. Mai 2024 | 90,7450 | 90,7450 | 90,7450 | 90,7450 | 90,7450 | - |
| 15. Mai 2024 | 91,3200 | 91,3200 | 91,3200 | 91,3200 | 91,3200 | - |
| 14. Mai 2024 | 91,6200 | 91,6200 | 91,6200 | 91,6200 | 91,6200 | - |
| 13. Mai 2024 | 91,6200 | 91,6200 | 91,6200 | 91,6200 | 91,6200 | - |
| 10. Mai 2024 | 91,6200 | 91,6200 | 91,6200 | 91,6200 | 91,6200 | - |
| 09. Mai 2024 | 91,2800 | 91,6200 | 91,2800 | 91,2800 | 91,2800 | - |
| 08. Mai 2024 | 91,0700 | 91,2800 | 91,0700 | 91,0700 | 91,0700 | - |
| 07. Mai 2024 | 91,0700 | 91,0700 | 91,0700 | 91,0700 | 91,0700 | - |
| 06. Mai 2024 | 92,4900 | 92,4900 | 90,6700 | 93,2600 | 93,2600 | - |
| 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 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
