Deutsche Märkte geschlossen
Nikkei 225
38.570,76 +88,65 (+0,23%) Dow Jones 30
38.834,86 +56,76 (+0,15%) Bitcoin EUR
60.394,81 +461,52 (+0,77%) CMC Crypto 200
1.381,01 +43,26 (+3,23%) Nasdaq Compositive
17.862,23 +5,21 (+0,03%) S&P 500
5.487,03 +13,80 (+0,25%)
Vita 34 AG (V3V.MU)
Munich - Munich Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Ab 08:00AM CEST. Markt geöffnet.
Zeitraum:
19. Juni 2023 - 19. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 19. Juni 2024 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | 100 |
| 18. Juni 2024 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | - |
| 17. Juni 2024 | 4,4200 | 4,4200 | 4,4200 | 4,4200 | 4,4200 | - |
| 14. Juni 2024 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | - |
| 13. Juni 2024 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | - |
| 12. Juni 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | - |
| 11. Juni 2024 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | - |
| 10. Juni 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | - |
| 07. Juni 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | - |
| 06. Juni 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | - |
| 05. Juni 2024 | 4,7500 | 4,7500 | 4,7500 | 4,7500 | 4,7500 | - |
| 04. Juni 2024 | 4,6600 | 4,6600 | 4,6600 | 4,6600 | 4,6600 | - |
| 03. Juni 2024 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | - |
| 31. Mai 2024 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | - |
| 30. Mai 2024 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | - |
| 29. Mai 2024 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | - |
| 28. Mai 2024 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | - |
| 27. Mai 2024 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | - |
| 24. Mai 2024 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | - |
| 23. Mai 2024 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | - |
| 22. Mai 2024 | 4,5400 | 4,5400 | 4,5400 | 4,5400 | 4,5400 | - |
| 21. Mai 2024 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | - |
| 20. Mai 2024 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | - |
| 17. Mai 2024 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | - |
| 16. Mai 2024 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | - |
| 15. Mai 2024 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | - |
| 14. Mai 2024 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | - |
| 13. Mai 2024 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | - |
| 10. Mai 2024 | 4,4200 | 4,4200 | 4,4200 | 4,4200 | 4,4200 | - |
| 09. Mai 2024 | 4,5400 | 4,5400 | 4,5400 | 4,5400 | 4,5400 | - |
| 08. Mai 2024 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | - |
| 07. Mai 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | - |
| 06. Mai 2024 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | - |
| 03. Mai 2024 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | - |
| 02. Mai 2024 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | - |
| 30. Apr. 2024 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | - |
| 29. Apr. 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | - |
| 26. Apr. 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | - |
| 25. Apr. 2024 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | - |
| 24. Apr. 2024 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | - |
| 23. Apr. 2024 | 4,6600 | 4,6600 | 4,6600 | 4,6600 | 4,6600 | - |
| 22. Apr. 2024 | 4,2800 | 4,2800 | 4,2800 | 4,2800 | 4,2800 | - |
| 19. Apr. 2024 | 4,2400 | 4,2400 | 4,2400 | 4,2400 | 4,2400 | - |
| 18. Apr. 2024 | 4,3600 | 4,3600 | 4,3600 | 4,3600 | 4,3600 | - |
| 17. Apr. 2024 | 4,3600 | 4,3600 | 4,3600 | 4,3600 | 4,3600 | - |
| 16. Apr. 2024 | 4,4200 | 4,4200 | 4,4200 | 4,4200 | 4,4200 | - |
| 15. Apr. 2024 | 4,5500 | 4,5500 | 4,5500 | 4,5500 | 4,5500 | - |
| 12. Apr. 2024 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | - |
| 11. Apr. 2024 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | - |
| 10. Apr. 2024 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | - |
| 09. Apr. 2024 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | - |
| 08. Apr. 2024 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | - |
| 05. Apr. 2024 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | - |
| 04. Apr. 2024 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | - |
| 03. Apr. 2024 | 4,9500 | 4,9500 | 4,9500 | 4,9500 | 4,9500 | - |
| 02. Apr. 2024 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | - |
| 28. März 2024 | 4,4900 | 4,4900 | 4,4900 | 4,4900 | 4,4900 | - |
| 27. März 2024 | 4,3500 | 4,3500 | 4,3500 | 4,3500 | 4,3500 | - |
| 26. März 2024 | 4,2200 | 4,2200 | 4,2200 | 4,2200 | 4,2200 | - |
| 25. März 2024 | 4,3500 | 4,3500 | 4,3500 | 4,3500 | 4,3500 | - |
| 22. März 2024 | 4,0500 | 4,0500 | 4,0500 | 4,0500 | 4,0500 | - |
| 21. März 2024 | 4,1100 | 4,1100 | 4,1100 | 4,1100 | 4,1100 | - |
| 20. März 2024 | 4,1900 | 4,1900 | 4,1900 | 4,1900 | 4,1900 | - |
| 19. März 2024 | 4,1500 | 4,1500 | 4,1500 | 4,1500 | 4,1500 | - |
| 18. März 2024 | 4,1700 | 4,1700 | 4,1700 | 4,1700 | 4,1700 | - |
| 15. März 2024 | 3,8500 | 3,8500 | 3,8500 | 3,8500 | 3,8500 | - |
| 14. März 2024 | 3,9300 | 3,9300 | 3,9300 | 3,9300 | 3,9300 | - |
| 13. März 2024 | 4,0300 | 4,0300 | 4,0300 | 4,0300 | 4,0300 | - |
| 12. März 2024 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | - |
| 11. März 2024 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | - |
| 08. März 2024 | 4,0900 | 4,0900 | 4,0900 | 4,0900 | 4,0900 | - |
| 07. März 2024 | 4,3900 | 4,3900 | 4,3900 | 4,3900 | 4,3900 | - |
| 06. März 2024 | 4,2800 | 4,2800 | 4,2800 | 4,2800 | 4,2800 | - |
| 05. März 2024 | 4,4100 | 4,4100 | 4,4100 | 4,4100 | 4,4100 | - |
| 04. März 2024 | 4,6100 | 4,6100 | 4,6100 | 4,6100 | 4,6100 | - |
| 01. März 2024 | 4,4700 | 4,4700 | 4,4700 | 4,4700 | 4,4700 | - |
| 29. Feb. 2024 | 4,6500 | 4,7700 | 4,6500 | 4,7700 | 4,7700 | 100 |
| 28. Feb. 2024 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | - |
| 27. Feb. 2024 | 4,7400 | 4,7400 | 4,7400 | 4,7400 | 4,7400 | - |
| 26. Feb. 2024 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | - |
| 23. Feb. 2024 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | - |
| 22. Feb. 2024 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | - |
| 21. Feb. 2024 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | - |
| 20. Feb. 2024 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | - |
| 19. Feb. 2024 | 4,8400 | 4,8400 | 4,8400 | 4,8400 | 4,8400 | - |
| 16. Feb. 2024 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | - |
| 15. Feb. 2024 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | - |
| 14. Feb. 2024 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | - |
| 13. Feb. 2024 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | - |
| 12. Feb. 2024 | 4,7700 | 4,7700 | 4,7700 | 4,7700 | 4,7700 | - |
| 09. Feb. 2024 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | - |
| 08. Feb. 2024 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | - |
| 07. Feb. 2024 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | - |
| 06. Feb. 2024 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | - |
| 05. Feb. 2024 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | - |
| 02. Feb. 2024 | 5,1600 | 5,1600 | 5,1600 | 5,1600 | 5,1600 | - |
| 01. Feb. 2024 | 4,9600 | 4,9600 | 4,9600 | 4,9600 | 4,9600 | - |
| 31. Jan. 2024 | 5,0400 | 5,0400 | 5,0400 | 5,0400 | 5,0400 | - |
| 30. Jan. 2024 | 5,1200 | 5,1200 | 5,1200 | 5,1200 | 5,1200 | - |
| 29. Jan. 2024 | 5,1200 | 5,1200 | 5,1200 | 5,1200 | 5,1200 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
