Deutsche Märkte schließen in 8 Stunden 20 Minuten

Stellar EUR (XLM-EUR)

CCC - CoinMarketCap. Währung in EUR
Zur Watchlist hinzufügen
0,107456+0,000603 (+0,56%)
Ab 07:09AM UTC. Markt geöffnet.
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
07. Juli 20220,1075550,1084300,1069880,1074560,107456124.254.640
06. Juli 20220,1053840,1081780,1041620,1073880,107388133.905.687
05. Juli 20220,1065640,1066540,1026570,1053690,105369149.795.846
04. Juli 20220,1044380,1065960,1023410,1065720,106572122.843.905
03. Juli 20220,1041770,1064340,1017990,1044280,104428111.021.807
02. Juli 20220,1049100,1060350,1014890,1041790,104179137.914.387
01. Juli 20220,1069150,1093350,1033740,1048580,104858157.550.206
30. Juni 20220,1051430,1068420,0993620,1068390,106839182.627.345
29. Juni 20220,1087570,1096360,1030530,1051250,105125159.435.635
28. Juni 20220,1124290,1148080,1084660,1087550,108755142.858.189
27. Juni 20220,1137880,1171540,1107320,1124630,112463136.646.237
26. Juni 20220,1201930,1210900,1137680,1137810,113781124.690.834
25. Juni 20220,1211040,1230390,1166140,1202180,120218131.610.844
24. Juni 20220,1121580,1223020,1121260,1211120,121112199.586.502
23. Juni 20220,1072250,1129860,1070550,1121660,112166153.122.279
22. Juni 20220,1084360,1098120,1049320,1072330,107233158.308.441
21. Juni 20220,1075740,1125340,1063590,1083910,108391172.669.183
20. Juni 20220,1092200,1118010,1050530,1075850,107585164.248.577
19. Juni 20220,1026960,1106880,1000510,1092210,109221212.296.585
18. Juni 20220,1067450,1078510,0960580,1027370,102737177.217.327
17. Juni 20220,1032300,1096170,1021650,1067560,106756162.291.488
16. Juni 20220,1152690,1171900,1016890,1032120,103212182.409.599
15. Juni 20220,1081620,1161210,0993800,1152620,115262264.480.637
14. Juni 20220,1023090,1104440,0968480,1081810,108181246.139.375
13. Juni 20220,1136870,1136870,0999310,1022830,102283297.827.393
12. Juni 20220,1189320,1203870,1120140,1137220,113722163.039.834
11. Juni 20220,1265650,1286200,1170080,1189200,118920158.463.202
10. Juni 20220,1317550,1324240,1260630,1265740,126574155.080.946
09. Juni 20220,1307960,1326930,1295550,1317460,131746107.328.395
08. Juni 20220,1314250,1335910,1277950,1307790,130779153.493.313
07. Juni 20220,1355890,1354510,1264380,1314290,131429178.733.623
06. Juni 20220,1339790,1397770,1335860,1355750,135575187.781.259
05. Juni 20220,1338390,1374140,1320760,1339660,133966149.594.817
04. Juni 20220,1367070,1371960,1317150,1338340,133834192.530.288
03. Juni 20220,1331880,1397830,1306300,1366800,136680263.910.593
02. Juni 20220,1287000,1338530,1274340,1331980,133198196.020.527
01. Juni 20220,1399140,1403540,1260900,1287040,128704234.574.763
31. Mai 20220,1330760,1422140,1318470,1399100,139910337.002.922
30. Mai 20220,1218720,1331450,1218720,1330670,133067234.976.665
29. Mai 20220,1143660,1218670,1138820,1218670,121867199.565.254
28. Mai 20220,1120810,1141310,1120690,1128300,112830169.136.089
27. Mai 20220,1163240,1163240,1108710,1120840,112084181.986.036
26. Mai 20220,1236700,1248720,1139090,1163460,116346193.434.757
25. Mai 20220,1237850,1253850,1209280,1236630,123663153.803.111
24. Mai 20220,1207830,1239290,1166410,1237690,123769147.484.675
23. Mai 20220,1283700,1294450,1207090,1207610,120761160.790.423
22. Mai 20220,1236370,1288210,1234260,1283950,128395148.399.168
21. Mai 20220,1201240,1239200,1179270,1236380,123638140.279.407
20. Mai 20220,1233860,1266340,1185440,1201450,120145165.661.108
19. Mai 20220,1228950,1260610,1182020,1233900,123390170.826.662
18. Mai 20220,1343180,1352780,1229490,1229490,122949167.284.504
17. Mai 20220,1300730,1345140,1279560,1343240,134324182.266.125
16. Mai 20220,1393140,1393640,1289470,1300660,130066190.335.137
15. Mai 20220,1329210,1393310,1292520,1392950,139295184.242.412
14. Mai 20220,1267270,1340510,1229660,1329590,132959227.938.197
13. Mai 20220,1164680,1342120,1158880,1266910,126691255.403.489
12. Mai 20220,1194120,1235860,1014540,1165200,116520539.801.512
11. Mai 20220,1409220,1422560,1135420,1194090,119409633.929.938
10. Mai 20220,1348330,1475650,1303890,1409460,140946511.801.505
09. Mai 20220,1535660,1566820,1339530,1353490,135349392.444.090
08. Mai 20220,1589430,1591090,1529390,1535650,153565223.399.890
07. Mai 20220,1624330,1629500,1571630,1589380,158938220.201.179
06. Mai 20220,1624890,1636790,1568050,1623900,162390251.574.430
05. Mai 20220,1737750,1764230,1600280,1624940,162494274.722.417
04. Mai 20220,1634830,1738060,1633270,1737790,173779261.017.561
03. Mai 20220,1652730,1677610,1620810,1635150,163515192.930.495
02. Mai 20220,1670190,1688980,1634920,1652790,165279208.304.886
01. Mai 20220,1606030,1672170,1605350,1670540,167054201.466.656
30. Apr. 20220,1687510,1718880,1598970,1606450,160645217.020.025
29. Apr. 20220,1767850,1771010,1678750,1687450,168745228.194.674
28. Apr. 20220,1746910,1789480,1741210,1767890,176789238.811.704
27. Apr. 20220,1694910,1768300,1692000,1746900,174690245.041.022
26. Apr. 20220,1794050,1795530,1678660,1694470,169447281.315.720
25. Apr. 20220,1757230,1801450,1670730,1794180,179418305.001.277
24. Apr. 20220,1779800,1796120,1753740,1756750,175675185.029.812
23. Apr. 20220,1813400,1826160,1777660,1779890,177989181.720.295
22. Apr. 20220,1813330,1827800,1802250,1813470,181347278.635.596
21. Apr. 20220,1847070,1873910,1791620,1813260,181326534.117.885
20. Apr. 20220,1889840,1901190,1842440,1847240,184724343.389.203
19. Apr. 20220,1902460,1907770,1858540,1889990,188999357.392.823
18. Apr. 20220,1825270,1910990,1767360,1902440,190244375.599.739
17. Apr. 20220,1901460,1911870,1824370,1825310,182531242.264.881
16. Apr. 20220,1888550,1919840,1874720,1901700,190170204.425.605
15. Apr. 20220,1791640,1956440,1787190,1888660,188866448.193.399
14. Apr. 20220,1803610,1827430,1774330,1791530,179153271.548.024
13. Apr. 20220,1779050,1813290,1766430,1803880,180388238.027.731
12. Apr. 20220,1717620,1777450,1714750,1779180,177918255.039.995
11. Apr. 20220,1853320,1853320,1712490,1717290,171729301.224.156
10. Apr. 20220,1884990,1900230,1854410,1854410,185441546.265.567
09. Apr. 20220,1854850,1894200,1851020,1884960,188496189.595.043
08. Apr. 20220,1959900,1961570,1847230,1854700,185470257.952.898
07. Apr. 20220,1866870,1961840,1850450,1959850,195985257.565.709
06. Apr. 20220,2066210,2066210,1866410,1866410,186641366.718.170
05. Apr. 20220,2115290,2130390,2065560,2066070,206607264.428.021
04. Apr. 20220,2145800,2145800,2074770,2115180,211518309.232.571
03. Apr. 20220,2112180,2155610,2093270,2146010,214601232.996.508
02. Apr. 20220,2104680,2145700,2096730,2112350,211235311.319.739
01. Apr. 20220,2061870,2105290,2010990,2104640,210464375.132.640
31. März 20220,2104000,2168900,2054850,2061510,206151469.220.243
30. März 20220,2103920,2128020,2049730,2103870,210387368.790.237
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...