Deutsche Märkte schließen in 2 Stunden 17 Minuten

NEM EUR (XEM-EUR)

CCC - CoinMarketCap. Währung in EUR
Zur Watchlist hinzufügen
0,1720-0,0025 (-1,43%)
Ab 2:12PM GMT. Markt geöffnet.
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
03. Dez. 20200,17450,17750,16440,17200,172064.887.460
02. Dez. 20200,15740,16730,15210,16530,165340.056.834
01. Dez. 20200,15820,16380,14480,15770,157757.012.713
30. Nov. 20200,14900,15900,14530,15820,158242.602.676
29. Nov. 20200,15120,15120,14250,14870,148740.038.576
28. Nov. 20200,14470,15670,14220,15100,151070.273.000
27. Nov. 20200,13360,14500,13110,14460,144652.128.119
26. Nov. 20200,15220,15860,12200,13340,1334120.560.370
25. Nov. 20200,13690,16700,13690,15220,1522163.450.156
24. Nov. 20200,12260,14390,12260,13680,1368104.147.498
23. Nov. 20200,10850,13060,10690,12270,122749.360.977
22. Nov. 20200,11590,11900,10320,10850,108536.796.485
21. Nov. 20200,10410,11590,10400,11590,115937.841.388
20. Nov. 20200,09620,10430,09530,10410,104130.881.914
19. Nov. 20200,11100,11130,09310,09620,096243.293.917
18. Nov. 20200,11290,11370,10450,11100,111033.604.166
17. Nov. 20200,11360,11410,11070,11290,112928.836.829
16. Nov. 20200,11230,11620,11090,11390,113924.270.087
15. Nov. 20200,11630,11700,10960,11230,112323.144.257
14. Nov. 20200,11310,11750,11060,11630,116328.181.080
13. Nov. 20200,11010,11430,10710,11310,113128.552.518
12. Nov. 20200,11250,11390,10760,11010,110124.669.205
11. Nov. 20200,11140,11680,10970,11250,112526.830.826
10. Nov. 20200,10550,11290,10440,11140,111423.252.708
09. Nov. 20200,10720,10930,10160,10550,105523.933.096
08. Nov. 20200,09880,10790,09810,10720,107218.002.283
07. Nov. 20200,10550,11120,09400,09880,098834.459.718
06. Nov. 20200,08570,10640,08570,10550,105534.049.790
05. Nov. 20200,08310,08670,08240,08570,085715.264.729
04. Nov. 20200,08430,08570,08080,08310,083116.529.390
03. Nov. 20200,08570,08660,08110,08430,084314.930.927
02. Nov. 20200,08440,08690,08370,08570,085715.744.993
01. Nov. 20200,08260,08620,08220,08440,084416.734.242
31. Okt. 20200,08200,08630,08160,08260,082614.193.053
30. Okt. 20200,08360,08390,08050,08200,082012.834.904
29. Okt. 20200,07950,08440,07940,08360,08367.456.064.750
28. Okt. 20200,08210,08280,07570,07950,079522.071.355
27. Okt. 20200,08420,08510,08100,08210,082117.252.908
26. Okt. 20200,08910,09040,08130,08420,084222.069.294
24. Okt. 20200,08940,09030,08680,08910,089118.063.120
23. Okt. 20200,09070,09160,08930,08940,089413.557.247
22. Okt. 20200,09210,09550,09050,09070,090717.172.421
21. Okt. 20200,08860,09370,08860,09210,092118.975.598
20. Okt. 20200,09280,09340,08540,08850,088535.279.384
19. Okt. 20200,09540,09610,09260,09270,092717.466.665
18. Okt. 20200,09700,09700,09410,09550,095517.004.307
17. Okt. 20200,09720,09860,09650,09700,097014.410.514
16. Okt. 20200,09640,09950,09550,09710,097115.242.558
15. Okt. 20200,09890,09930,09360,09640,096423.484.046
14. Okt. 20200,10160,10170,09780,09890,098921.941.998
13. Okt. 20200,10430,10490,10010,10160,101623.052.645
12. Okt. 20200,10300,10480,10300,10440,104422.165.750
11. Okt. 20200,10240,10440,10190,10310,103123.998.504
10. Okt. 20200,10210,10370,10150,10250,102519.822.914
09. Okt. 20200,10130,10490,10110,10220,102225.725.624
08. Okt. 20200,10160,10220,10010,10150,101520.411.037
07. Okt. 20200,10040,10200,09790,10150,101519.229.518
06. Okt. 20200,10020,10040,09670,10030,100317.426.783
05. Okt. 20200,10410,10490,09840,10020,100225.195.098
04. Okt. 20200,10040,10660,09990,10400,104026.888.631
03. Okt. 20200,09700,10040,09600,10040,100415.669.493
02. Okt. 20200,09950,10010,09670,09700,097018.310.428
01. Okt. 20200,10060,10160,09520,09950,099525.632.684
30. Sept. 20200,09750,10200,09670,10060,100625.173.333
29. Sept. 20200,10270,10300,09580,09750,097521.822.575
28. Sept. 20200,10180,10270,09880,10270,102718.396.658
27. Sept. 20200,10470,10710,10170,10190,101920.197.496
26. Sept. 20200,10480,10840,10120,10470,104725.730.837
25. Sept. 20200,09940,10790,09850,10480,104828.427.847
24. Sept. 20200,09300,10200,09090,09930,099323.014.418
23. Sept. 20200,09030,09320,08920,09300,093021.335.226
22. Sept. 20200,09260,09490,08900,09040,090420.967.806
21. Sept. 20200,09170,09260,08860,09260,092622.876.177
20. Sept. 20200,09450,09790,08920,09180,091840.804.608
19. Sept. 20200,09730,09730,09160,09460,094625.967.466
18. Sept. 20200,09250,10210,09250,09710,097140.213.772
17. Sept. 20200,08880,09430,08300,09260,092647.250.952
16. Sept. 20200,09430,09790,08870,08880,088835.323.481
15. Sept. 20200,10190,10190,09340,09430,094335.764.953
14. Sept. 20200,10240,10440,09910,10200,102031.949.372
13. Sept. 20200,10140,10610,09940,10240,102431.139.837
12. Sept. 20200,10780,10780,09630,10130,101349.380.014
11. Sept. 20200,11090,11330,10770,10780,107831.584.976
10. Sept. 20200,11100,11340,10780,11080,110830.227.789
09. Sept. 20200,10700,11260,10700,11100,111040.243.967
08. Sept. 20200,10710,11010,10280,10690,106935.461.461
07. Sept. 20200,11480,11490,10320,10710,107146.210.732
06. Sept. 20200,11490,11720,09790,11460,114683.125.484
05. Sept. 20200,09430,11690,08760,11420,1142107.539.158
04. Sept. 20200,11660,12000,08750,09430,0943112.796.526
03. Sept. 20200,12030,12440,10250,11660,1166121.352.076
02. Sept. 20200,13550,14130,11270,12030,1203115.610.501
01. Sept. 20200,13160,13670,11940,13550,1355115.620.464
31. Aug. 20200,11860,14140,11610,13170,1317209.037.449
30. Aug. 20200,10860,12140,10760,11870,1187137.682.072
29. Aug. 20200,12110,13100,10490,10880,1088248.972.451
28. Aug. 20200,09110,12580,08930,12200,1220196.911.235
27. Aug. 20200,07850,09130,07780,09110,091164.157.614
26. Aug. 20200,08220,08220,07530,07850,078556.991.633
25. Aug. 20200,07960,08410,07590,08220,082261.872.763
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...