Deutsche Märkte öffnen in 7 Stunden 22 Minuten
Nikkei 225
32.881,24 +573,38 (+1,77%) Dow Jones 30
36.247,87 +130,47 (+0,36%) Bitcoin EUR
40.632,17 -7,51 (-0,02%) CMC Crypto 200
905,54 +8,83 (+0,98%) Nasdaq Compositive
14.403,97 +63,97 (+0,45%) S&P 500
4.604,37 +18,78 (+0,41%)
Monero EUR (XMR-EUR)
CCC - CoinMarketCap. Währung in EUR
Zur Watchlist hinzufügen
Ab 12:36AM UTC. Markt geöffnet.
Zeitraum:
11. Dez. 2022 - 11. Dez. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 11. Dez. 2023 | 163,28 | 163,84 | 163,23 | 163,84 | 163,84 | 76.151.440 |
| 10. Dez. 2023 | 161,67 | 164,12 | 161,59 | 162,42 | 162,42 | 82.762.495 |
| 09. Dez. 2023 | 160,33 | 162,67 | 160,19 | 161,68 | 161,68 | 105.442.366 |
| 08. Dez. 2023 | 158,54 | 163,85 | 158,21 | 160,34 | 160,34 | 92.928.967 |
| 07. Dez. 2023 | 158,80 | 161,09 | 158,30 | 158,49 | 158,49 | 97.470.824 |
| 06. Dez. 2023 | 157,30 | 159,60 | 155,01 | 158,80 | 158,80 | 93.318.449 |
| 05. Dez. 2023 | 158,23 | 160,31 | 154,21 | 157,30 | 157,30 | 103.314.075 |
| 04. Dez. 2023 | 158,61 | 159,30 | 156,79 | 158,24 | 158,24 | 64.302.857 |
| 03. Dez. 2023 | 157,51 | 159,52 | 156,77 | 158,61 | 158,61 | 77.148.295 |
| 02. Dez. 2023 | 155,87 | 157,96 | 155,31 | 157,51 | 157,51 | 76.953.177 |
| 01. Dez. 2023 | 151,25 | 156,35 | 151,25 | 155,89 | 155,89 | 70.247.713 |
| 30. Nov. 2023 | 152,45 | 152,51 | 150,44 | 151,24 | 151,24 | 74.233.716 |
| 29. Nov. 2023 | 151,05 | 152,81 | 150,02 | 152,43 | 152,43 | 69.454.414 |
| 28. Nov. 2023 | 154,94 | 155,61 | 150,92 | 151,05 | 151,05 | 79.323.026 |
| 27. Nov. 2023 | 157,15 | 157,98 | 153,64 | 154,98 | 154,98 | 54.388.522 |
| 26. Nov. 2023 | 155,73 | 157,81 | 155,18 | 157,15 | 157,15 | 61.684.203 |
| 25. Nov. 2023 | 152,31 | 156,50 | 152,17 | 155,72 | 155,72 | 77.084.962 |
| 24. Nov. 2023 | 149,91 | 153,86 | 149,84 | 152,32 | 152,32 | 75.790.521 |
| 23. Nov. 2023 | 145,85 | 150,55 | 145,43 | 149,97 | 149,97 | 79.229.237 |
| 22. Nov. 2023 | 149,10 | 151,43 | 145,27 | 145,88 | 145,88 | 77.563.385 |
| 21. Nov. 2023 | 150,53 | 150,89 | 148,20 | 149,13 | 149,13 | 61.753.605 |
| 20. Nov. 2023 | 147,30 | 150,59 | 146,29 | 150,55 | 150,55 | 50.464.370 |
| 19. Nov. 2023 | 149,04 | 149,17 | 146,11 | 147,29 | 147,29 | 59.786.961 |
| 18. Nov. 2023 | 148,19 | 153,67 | 148,00 | 149,03 | 149,03 | 104.699.247 |
| 17. Nov. 2023 | 148,35 | 150,10 | 145,23 | 148,15 | 148,15 | 89.215.837 |
| 16. Nov. 2023 | 150,09 | 153,21 | 146,07 | 148,34 | 148,34 | 93.391.565 |
| 15. Nov. 2023 | 152,29 | 155,39 | 147,25 | 150,08 | 150,08 | 72.171.962 |
| 14. Nov. 2023 | 160,10 | 161,79 | 152,32 | 152,32 | 152,32 | 76.988.439 |
| 13. Nov. 2023 | 158,19 | 160,45 | 156,03 | 160,07 | 160,07 | 75.571.678 |
| 12. Nov. 2023 | 159,94 | 160,87 | 157,28 | 158,21 | 158,21 | 95.852.236 |
| 11. Nov. 2023 | 159,50 | 162,67 | 156,68 | 159,99 | 159,99 | 101.487.848 |
| 10. Nov. 2023 | 156,21 | 159,61 | 149,53 | 159,49 | 159,49 | 122.455.688 |
| 09. Nov. 2023 | 155,33 | 156,65 | 154,18 | 156,21 | 156,21 | 97.064.166 |
| 08. Nov. 2023 | 154,27 | 157,21 | 151,85 | 155,32 | 155,32 | 99.941.736 |
| 07. Nov. 2023 | 158,13 | 158,13 | 153,71 | 154,29 | 154,29 | 60.860.561 |
| 06. Nov. 2023 | 156,84 | 159,18 | 156,31 | 158,13 | 158,13 | 43.298.611 |
| 05. Nov. 2023 | 159,15 | 159,93 | 154,32 | 156,85 | 156,85 | 43.559.191 |
| 04. Nov. 2023 | 161,09 | 161,33 | 159,07 | 159,14 | 159,14 | 87.983.846 |
| 03. Nov. 2023 | 162,13 | 162,66 | 158,42 | 161,09 | 161,09 | 107.778.455 |
| 02. Nov. 2023 | 162,92 | 163,51 | 160,48 | 162,13 | 162,13 | 94.715.757 |
| 01. Nov. 2023 | 162,67 | 163,78 | 159,75 | 162,94 | 162,94 | 74.436.645 |
| 31. Okt. 2023 | 165,05 | 165,53 | 156,32 | 162,65 | 162,65 | 121.317.390 |
| 30. Okt. 2023 | 153,44 | 165,10 | 151,59 | 165,08 | 165,08 | 109.571.696 |
| 29. Okt. 2023 | 152,22 | 153,85 | 151,16 | 153,44 | 153,44 | 47.253.889 |
| 28. Okt. 2023 | 151,12 | 152,45 | 148,72 | 152,21 | 152,21 | 72.575.484 |
| 27. Okt. 2023 | 151,47 | 154,07 | 149,07 | 151,13 | 151,13 | 79.554.600 |
| 26. Okt. 2023 | 149,17 | 151,95 | 146,11 | 151,43 | 151,43 | 83.159.129 |
| 25. Okt. 2023 | 150,78 | 153,03 | 148,06 | 149,14 | 149,14 | 105.181.690 |
| 24. Okt. 2023 | 149,53 | 151,27 | 148,44 | 150,79 | 150,79 | 93.243.696 |
| 23. Okt. 2023 | 149,06 | 150,98 | 147,89 | 150,11 | 150,11 | 55.355.902 |
| 22. Okt. 2023 | 146,08 | 149,15 | 145,69 | 149,05 | 149,05 | 44.295.755 |
| 21. Okt. 2023 | 144,00 | 148,39 | 143,74 | 146,08 | 146,08 | 69.464.240 |
| 20. Okt. 2023 | 142,15 | 143,97 | 139,52 | 143,97 | 143,97 | 60.674.864 |
| 19. Okt. 2023 | 142,36 | 143,94 | 142,15 | 142,15 | 142,15 | 47.211.348 |
| 18. Okt. 2023 | 144,52 | 144,52 | 141,41 | 142,37 | 142,37 | 56.555.176 |
| 17. Okt. 2023 | 144,87 | 145,70 | 143,40 | 144,53 | 144,53 | 60.999.919 |
| 16. Okt. 2023 | 145,38 | 145,98 | 144,75 | 144,88 | 144,88 | 30.312.055 |
| 15. Okt. 2023 | 146,10 | 146,76 | 144,45 | 145,38 | 145,38 | 31.718.863 |
| 14. Okt. 2023 | 144,59 | 146,84 | 143,71 | 146,10 | 146,10 | 48.782.221 |
| 13. Okt. 2023 | 144,82 | 145,12 | 143,44 | 144,60 | 144,60 | 62.118.193 |
| 12. Okt. 2023 | 143,54 | 144,89 | 142,36 | 144,81 | 144,81 | 57.573.374 |
| 11. Okt. 2023 | 145,38 | 145,97 | 143,64 | 143,54 | 143,54 | 51.398.309 |
| 10. Okt. 2023 | 147,82 | 147,80 | 144,14 | 145,38 | 145,38 | 57.855.357 |
| 09. Okt. 2023 | 146,52 | 148,28 | 145,04 | 147,82 | 147,82 | 56.650.065 |
| 08. Okt. 2023 | 143,47 | 146,55 | 142,63 | 146,51 | 146,51 | 57.731.789 |
| 07. Okt. 2023 | 141,87 | 144,24 | 140,85 | 143,47 | 143,47 | 46.758.567 |
| 06. Okt. 2023 | 143,22 | 143,88 | 140,95 | 141,87 | 141,87 | 52.818.953 |
| 05. Okt. 2023 | 140,58 | 143,42 | 139,35 | 143,21 | 143,21 | 56.535.459 |
| 04. Okt. 2023 | 139,50 | 140,93 | 138,63 | 140,56 | 140,56 | 47.178.617 |
| 03. Okt. 2023 | 141,19 | 142,19 | 138,80 | 139,51 | 139,51 | 59.375.514 |
| 02. Okt. 2023 | 138,51 | 141,82 | 137,85 | 141,19 | 141,19 | 64.477.760 |
| 01. Okt. 2023 | 138,79 | 139,95 | 137,34 | 138,52 | 138,52 | 38.632.855 |
| 30. Sept. 2023 | 138,29 | 138,79 | 136,99 | 138,78 | 138,78 | 34.491.084 |
| 29. Sept. 2023 | 139,39 | 139,99 | 137,64 | 138,28 | 138,28 | 42.271.093 |
| 28. Sept. 2023 | 137,01 | 139,54 | 136,57 | 139,39 | 139,39 | 44.656.173 |
| 27. Sept. 2023 | 136,38 | 137,09 | 135,43 | 137,02 | 137,02 | 39.629.288 |
| 26. Sept. 2023 | 134,98 | 137,28 | 134,80 | 136,39 | 136,39 | 40.301.810 |
| 25. Sept. 2023 | 132,96 | 135,60 | 132,88 | 134,98 | 134,98 | 30.577.318 |
| 24. Sept. 2023 | 136,02 | 136,45 | 132,87 | 132,97 | 132,97 | 31.805.904 |
| 23. Sept. 2023 | 136,20 | 138,03 | 135,77 | 136,03 | 136,03 | 36.076.237 |
| 22. Sept. 2023 | 139,07 | 139,22 | 136,20 | 136,20 | 136,20 | 39.796.630 |
| 21. Sept. 2023 | 138,27 | 138,90 | 136,57 | 139,07 | 139,07 | 43.954.065 |
| 20. Sept. 2023 | 136,33 | 138,64 | 136,28 | 138,27 | 138,27 | 37.220.510 |
| 19. Sept. 2023 | 136,66 | 138,65 | 135,68 | 136,33 | 136,33 | 42.230.640 |
| 18. Sept. 2023 | 135,51 | 136,92 | 134,43 | 136,67 | 136,67 | 29.298.542 |
| 17. Sept. 2023 | 138,10 | 138,73 | 135,21 | 135,54 | 135,54 | 32.681.462 |
| 16. Sept. 2023 | 137,62 | 140,16 | 137,62 | 138,09 | 138,09 | 53.680.511 |
| 15. Sept. 2023 | 133,35 | 138,17 | 132,52 | 137,59 | 137,59 | 41.451.661 |
| 14. Sept. 2023 | 130,94 | 134,67 | 130,63 | 133,34 | 133,34 | 50.661.673 |
| 13. Sept. 2023 | 130,20 | 133,30 | 129,61 | 130,94 | 130,94 | 53.410.730 |
| 12. Sept. 2023 | 133,34 | 133,85 | 128,52 | 130,20 | 130,20 | 53.995.262 |
| 11. Sept. 2023 | 133,94 | 134,24 | 132,39 | 133,34 | 133,34 | 31.451.487 |
| 10. Sept. 2023 | 134,39 | 134,49 | 132,92 | 133,93 | 133,93 | 33.525.692 |
| 09. Sept. 2023 | 133,92 | 134,53 | 131,67 | 134,38 | 134,38 | 43.827.480 |
| 08. Sept. 2023 | 132,51 | 133,95 | 131,76 | 133,92 | 133,92 | 58.354.798 |
| 07. Sept. 2023 | 128,47 | 132,99 | 128,32 | 132,52 | 132,52 | 63.161.521 |
| 06. Sept. 2023 | 130,82 | 130,95 | 128,34 | 128,47 | 128,47 | 50.787.217 |
| 05. Sept. 2023 | 130,55 | 133,08 | 130,61 | 130,82 | 130,82 | 59.154.285 |
| 04. Sept. 2023 | 129,86 | 131,06 | 129,02 | 130,55 | 130,55 | 45.941.911 |
| 03. Sept. 2023 | 130,54 | 131,29 | 129,10 | 129,85 | 129,85 | 47.562.520 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
