Deutsche Märkte geschlossen
DAX
18.417,55 +118,83 (+0,65%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dow Jones 30
40.589,34 +654,27 (+1,64%) Gold
2.385,70 +32,20 (+1,37%) EUR/USD
1,0858 +0,0008 (+0,08%) Bitcoin EUR
63.313,45 +1.356,67 (+2,19%)
USD/RUB (USDRUB=X)
CCY - CCY Verzögerter Preis. Währung in RUB
Zur Watchlist hinzufügen
Börsenschluss: 11:16AM BST
Zeitraum:
27. Juli 2023 - 27. Juli 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in RUBDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 27. Juli 2024 | 86,0750 | 86,0760 | 86,0750 | 86,0760 | 86,0760 | - |
| 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 | - | - | - | - | - | - |
| 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 | - |
| 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 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
