Deutsche Märkte schließen in 7 Stunden 4 Minuten
DAX
17.960,01 +63,51 (+0,35%) Euro Stoxx 50
4.914,29 +23,68 (+0,48%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Gold
2.309,30 -0,30 (-0,01%) EUR/USD
1,0746 +0,0018 (+0,17%) Bitcoin EUR
55.181,22 +1.467,34 (+2,73%)
USD/VND (USDVND=X)
CCY - CCY Verzögerter Preis. Währung in VND
Zur Watchlist hinzufügen
Ab 03:12AM BST. Markt geöffnet.
Zeitraum:
03. Mai 2023 - 03. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in VNDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 03. Mai 2024 | 25.390,0000 | 25.390,0000 | 25.390,0000 | 25.390,0000 | 25.390,0000 | - |
| 02. Mai 2024 | 25.330,0000 | 25.390,0000 | 25.330,0000 | 25.330,0000 | 25.330,0000 | - |
| 01. Mai 2024 | 25.330,0000 | 25.330,0000 | 25.330,0000 | 25.330,0000 | 25.330,0000 | - |
| 30. Apr. 2024 | 25.330,0000 | 25.330,0000 | 25.310,0000 | 25.330,0000 | 25.330,0000 | - |
| 29. Apr. 2024 | 25.330,0000 | 25.330,0000 | 25.330,0000 | 25.330,0000 | 25.330,0000 | - |
| 26. Apr. 2024 | 25.350,0000 | 25.350,0000 | 25.310,0000 | 25.350,0000 | 25.350,0000 | - |
| 25. Apr. 2024 | 25.405,0000 | 25.440,0000 | 25.300,0000 | 25.405,0000 | 25.405,0000 | - |
| 24. Apr. 2024 | 25.440,0000 | 25.450,0000 | 25.395,0000 | 25.440,0000 | 25.440,0000 | - |
| 23. Apr. 2024 | 25.455,0000 | 25.458,0000 | 25.440,0000 | 25.455,0000 | 25.455,0000 | - |
| 22. Apr. 2024 | 25.440,0000 | 25.458,0000 | 25.430,0000 | 25.440,0000 | 25.440,0000 | - |
| 19. Apr. 2024 | 25.400,0000 | 25.453,0000 | 25.380,0000 | 25.400,0000 | 25.400,0000 | - |
| 18. Apr. 2024 | 25.400,0000 | 25.400,0000 | 25.260,0000 | 25.400,0000 | 25.400,0000 | - |
| 17. Apr. 2024 | 25.280,0000 | 25.420,0000 | 25.330,0000 | 25.280,0000 | 25.280,0000 | - |
| 16. Apr. 2024 | 25.180,0000 | 25.285,0000 | 25.180,0000 | 25.180,0000 | 25.180,0000 | - |
| 15. Apr. 2024 | 25.000,0000 | 25.180,0000 | 24.993,0000 | 25.000,0000 | 25.000,0000 | - |
| 12. Apr. 2024 | 24.980,0000 | 25.015,0000 | 24.955,0000 | 24.980,0000 | 24.980,0000 | - |
| 11. Apr. 2024 | 24.935,0000 | 25.005,0000 | 24.935,0000 | 24.935,0000 | 24.935,0000 | - |
| 10. Apr. 2024 | 24.945,0000 | 24.952,0000 | 24.935,0000 | 24.945,0000 | 24.945,0000 | - |
| 09. Apr. 2024 | 24.960,0000 | 24.963,0000 | 24.940,0000 | 24.960,0000 | 24.960,0000 | - |
| 08. Apr. 2024 | 24.950,0000 | 24.965,0000 | 24.920,0000 | 24.950,0000 | 24.950,0000 | - |
| 05. Apr. 2024 | 24.935,0000 | 24.980,0000 | 24.935,0000 | 24.935,0000 | 24.935,0000 | - |
| 04. Apr. 2024 | 25.000,0000 | 25.008,0000 | 24.900,0000 | 25.000,0000 | 25.000,0000 | - |
| 03. Apr. 2024 | 24.900,0000 | 25.000,0000 | 24.900,0000 | 24.900,0000 | 24.900,0000 | - |
| 02. Apr. 2024 | 24.795,0000 | 24.925,0000 | 24.775,0000 | 24.795,0000 | 24.795,0000 | - |
| 01. Apr. 2024 | 24.810,0000 | 24.812,0000 | 24.760,0000 | 24.810,0000 | 24.810,0000 | - |
| 29. März 2024 | 24.790,0000 | 24.810,0000 | 24.780,0000 | 24.790,0000 | 24.790,0000 | - |
| 28. März 2024 | 24.785,0000 | 24.812,0000 | 24.760,0000 | 24.785,0000 | 24.785,0000 | - |
| 27. März 2024 | 24.770,0000 | 24.790,0000 | 24.750,0000 | 24.770,0000 | 24.770,0000 | - |
| 26. März 2024 | 24.740,0000 | 24.785,0000 | 24.720,0000 | 24.740,0000 | 24.740,0000 | - |
| 25. März 2024 | 24.768,0000 | 24.797,0000 | 24.740,0000 | 24.768,0000 | 24.768,0000 | - |
| 22. März 2024 | 24.785,0000 | 24.813,0000 | 24.750,0000 | 24.785,0000 | 24.785,0000 | - |
| 21. März 2024 | 24.775,0000 | 24.793,0000 | 24.760,0000 | 24.775,0000 | 24.775,0000 | - |
| 20. März 2024 | 24.740,0000 | 24.775,0000 | 24.700,0000 | 24.740,0000 | 24.740,0000 | - |
| 19. März 2024 | 24.715,0000 | 24.745,0000 | 24.705,0000 | 24.715,0000 | 24.715,0000 | - |
| 18. März 2024 | 24.720,0000 | 24.730,0000 | 24.680,0000 | 24.720,0000 | 24.720,0000 | - |
| 15. März 2024 | 24.690,0000 | 24.733,0000 | 24.690,0000 | 24.690,0000 | 24.690,0000 | - |
| 14. März 2024 | 24.675,0000 | 24.700,0000 | 24.640,0000 | 24.675,0000 | 24.675,0000 | - |
| 13. März 2024 | 24.645,0000 | 24.680,0000 | 24.625,0000 | 24.645,0000 | 24.645,0000 | - |
| 12. März 2024 | 24.635,0000 | 24.645,0000 | 24.615,0000 | 24.635,0000 | 24.635,0000 | - |
| 11. März 2024 | 24.640,0000 | 24.800,0000 | 24.590,0000 | 24.640,0000 | 24.640,0000 | - |
| 08. März 2024 | 24.680,0000 | 24.690,0000 | 24.615,0000 | 24.680,0000 | 24.680,0000 | - |
| 07. März 2024 | 24.665,0000 | 24.705,0000 | 24.640,0000 | 24.665,0000 | 24.665,0000 | - |
| 06. März 2024 | 24.690,0000 | 24.713,0000 | 24.640,0000 | 24.690,0000 | 24.690,0000 | - |
| 05. März 2024 | 24.676,0000 | 24.695,0000 | 24.648,0000 | 24.676,0000 | 24.676,0000 | - |
| 04. März 2024 | 24.640,0000 | 24.690,0000 | 24.640,0000 | 24.640,0000 | 24.640,0000 | - |
| 01. März 2024 | 24.640,0000 | 24.650,0000 | 24.620,0000 | 24.640,0000 | 24.640,0000 | - |
| 29. Feb. 2024 | 24.620,0000 | 24.650,0000 | 24.620,0000 | 24.620,0000 | 24.620,0000 | - |
| 28. Feb. 2024 | 24.625,0000 | 24.645,0000 | 24.600,0000 | 24.625,0000 | 24.625,0000 | - |
| 27. Feb. 2024 | 24.660,0000 | 24.663,0000 | 24.625,0000 | 24.660,0000 | 24.660,0000 | - |
| 26. Feb. 2024 | 24.630,0000 | 24.700,0000 | 24.630,0000 | 24.630,0000 | 24.630,0000 | - |
| 23. Feb. 2024 | 24.590,0000 | 24.640,0000 | 24.570,0000 | 24.590,0000 | 24.590,0000 | - |
| 22. Feb. 2024 | 24.525,0000 | 24.600,0000 | 24.525,0000 | 24.525,0000 | 24.525,0000 | - |
| 21. Feb. 2024 | 24.525,0000 | 24.530,0000 | 24.480,0000 | 24.525,0000 | 24.525,0000 | - |
| 20. Feb. 2024 | 24.530,0000 | 24.540,0000 | 24.500,0000 | 24.530,0000 | 24.530,0000 | - |
| 19. Feb. 2024 | 24.510,0000 | 24.530,0000 | 24.500,0000 | 24.510,0000 | 24.510,0000 | - |
| 16. Feb. 2024 | 24.450,0000 | 24.535,0000 | 24.415,0000 | 24.450,0000 | 24.450,0000 | - |
| 15. Feb. 2024 | 24.400,0000 | 24.450,0000 | 24.380,0000 | 24.400,0000 | 24.400,0000 | - |
| 14. Feb. 2024 | 24.400,0000 | 24.400,0000 | 24.380,0000 | 24.400,0000 | 24.400,0000 | - |
| 13. Feb. 2024 | 24.400,0000 | 24.400,0000 | 24.400,0000 | 24.400,0000 | 24.400,0000 | - |
| 12. Feb. 2024 | 24.400,0000 | 24.400,0000 | 24.380,0000 | 24.400,0000 | 24.400,0000 | - |
| 09. Feb. 2024 | 24.400,0000 | 24.400,0000 | 24.385,0000 | 24.400,0000 | 24.400,0000 | - |
| 08. Feb. 2024 | 24.400,0000 | 24.400,0000 | 24.380,0000 | 24.400,0000 | 24.400,0000 | - |
| 07. Feb. 2024 | 24.355,0000 | 24.450,0000 | 24.345,0000 | 24.355,0000 | 24.355,0000 | - |
| 06. Feb. 2024 | 24.370,0000 | 24.375,0000 | 24.335,0000 | 24.370,0000 | 24.370,0000 | - |
| 05. Feb. 2024 | 24.335,0000 | 24.405,0000 | 24.325,0000 | 24.335,0000 | 24.335,0000 | - |
| 02. Feb. 2024 | 24.400,0000 | 24.405,0000 | 24.310,0000 | 24.400,0000 | 24.400,0000 | - |
| 01. Feb. 2024 | 24.415,0000 | 24.415,0000 | 24.350,0000 | 24.415,0000 | 24.415,0000 | - |
| 31. Jan. 2024 | 24.395,0000 | 24.435,0000 | 24.375,0000 | 24.395,0000 | 24.395,0000 | - |
| 30. Jan. 2024 | 24.530,0000 | 24.530,0000 | 24.380,0000 | 24.530,0000 | 24.530,0000 | - |
| 29. Jan. 2024 | 24.595,0000 | 24.595,0000 | 24.525,0000 | 24.595,0000 | 24.595,0000 | - |
| 26. Jan. 2024 | 24.605,0000 | 24.615,0000 | 24.575,0000 | 24.605,0000 | 24.605,0000 | - |
| 25. Jan. 2024 | 24.600,0000 | 24.605,0000 | 24.575,0000 | 24.600,0000 | 24.600,0000 | - |
| 24. Jan. 2024 | 24.565,0000 | 24.610,0000 | 24.531,0000 | 24.565,0000 | 24.565,0000 | - |
| 23. Jan. 2024 | 24.550,0000 | 24.565,0000 | 24.500,0000 | 24.550,0000 | 24.550,0000 | - |
| 22. Jan. 2024 | 24.540,0000 | 24.550,0000 | 24.500,0000 | 24.540,0000 | 24.540,0000 | - |
| 19. Jan. 2024 | 24.545,0000 | 24.560,0000 | 24.520,0000 | 24.545,0000 | 24.545,0000 | - |
| 18. Jan. 2024 | 24.500,0000 | 24.560,0000 | 24.500,0000 | 24.500,0000 | 24.500,0000 | - |
| 17. Jan. 2024 | 24.500,0000 | 24.543,0000 | 24.500,0000 | 24.500,0000 | 24.500,0000 | - |
| 16. Jan. 2024 | 24.470,0000 | 24.535,0000 | 24.460,0000 | 24.470,0000 | 24.470,0000 | - |
| 15. Jan. 2024 | 24.490,0000 | 24.470,0000 | 24.470,0000 | 24.490,0000 | 24.490,0000 | - |
| 12. Jan. 2024 | 24.475,0000 | 24.520,0000 | 24.470,0000 | 24.475,0000 | 24.475,0000 | - |
| 11. Jan. 2024 | 24.405,0000 | 24.480,0000 | 24.405,0000 | 24.405,0000 | 24.405,0000 | - |
| 10. Jan. 2024 | 24.360,0000 | 24.405,0000 | 24.335,0000 | 24.360,0000 | 24.360,0000 | - |
| 09. Jan. 2024 | 24.330,0000 | 24.360,0000 | 24.330,0000 | 24.330,0000 | 24.330,0000 | - |
| 08. Jan. 2024 | 24.370,0000 | 24.370,0000 | 24.320,0000 | 24.370,0000 | 24.370,0000 | - |
| 05. Jan. 2024 | 24.360,0000 | 24.370,0000 | 24.334,0000 | 24.360,0000 | 24.360,0000 | - |
| 04. Jan. 2024 | 24.370,0000 | 24.390,0000 | 24.355,0000 | 24.370,0000 | 24.370,0000 | - |
| 03. Jan. 2024 | 24.325,0000 | 24.375,0000 | 24.325,0000 | 24.325,0000 | 24.325,0000 | - |
| 02. Jan. 2024 | 24.260,0000 | 24.330,0000 | 24.215,0000 | 24.260,0000 | 24.260,0000 | - |
| 01. Jan. 2024 | 24.260,0000 | 24.260,0000 | 24.260,0000 | 24.260,0000 | 24.260,0000 | - |
| 29. Dez. 2023 | 24.235,0000 | 24.265,0000 | 24.230,0000 | 24.235,0000 | 24.235,0000 | - |
| 28. Dez. 2023 | 24.345,0000 | 24.325,0000 | 24.235,0000 | 24.345,0000 | 24.345,0000 | - |
| 27. Dez. 2023 | 24.325,0000 | 24.380,0000 | 24.300,0000 | 24.325,0000 | 24.325,0000 | - |
| 26. Dez. 2023 | 24.230,0000 | 24.325,0000 | 24.225,0000 | 24.230,0000 | 24.230,0000 | - |
| 25. Dez. 2023 | 24.235,0000 | 24.260,0000 | 24.170,0000 | 24.235,0000 | 24.235,0000 | - |
| 22. Dez. 2023 | 24.320,0000 | 24.320,0000 | 24.220,0000 | 24.320,0000 | 24.320,0000 | - |
| 21. Dez. 2023 | 24.335,0000 | 24.340,0000 | 24.315,0000 | 24.335,0000 | 24.335,0000 | - |
| 20. Dez. 2023 | 24.350,0000 | 24.343,0000 | 24.300,0000 | 24.350,0000 | 24.350,0000 | - |
| 19. Dez. 2023 | 24.350,0000 | 24.373,0000 | 24.330,0000 | 24.350,0000 | 24.350,0000 | - |
| 18. Dez. 2023 | 24.260,0000 | 24.360,0000 | 24.220,0000 | 24.260,0000 | 24.260,0000 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
