Deutsche Märkte geschlossen
Nikkei 225
33.321,22 -87,17 (-0,26%) Dow Jones 30
35.486,50 +69,52 (+0,20%) Bitcoin EUR
34.478,41 -303,48 (-0,87%) CMC Crypto 200
782,15 -3,35 (-0,43%) Nasdaq Compositive
14.289,28 +7,52 (+0,05%) S&P 500
4.559,20 +4,31 (+0,09%)
X Financial (XYF)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:09PM EST. Markt geöffnet.
Zeitraum:
29. Nov. 2022 - 29. Nov. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 29. Nov. 2023 | 4,2300 | 4,3480 | 4,2200 | 4,3100 | 4,3100 | 8.616 |
| 28. Nov. 2023 | 4,2600 | 4,3400 | 4,2200 | 4,3200 | 4,3200 | 9.300 |
| 27. Nov. 2023 | 4,3000 | 4,3000 | 4,2200 | 4,2200 | 4,2200 | 3.600 |
| 24. Nov. 2023 | 4,5000 | 4,5000 | 4,2500 | 4,2800 | 4,2800 | 5.800 |
| 22. Nov. 2023 | 4,3900 | 4,4400 | 4,2200 | 4,3900 | 4,3900 | 17.800 |
| 21. Nov. 2023 | 4,4100 | 4,5600 | 4,4100 | 4,5500 | 4,5500 | 9.200 |
| 20. Nov. 2023 | 4,2000 | 4,4400 | 4,2000 | 4,4200 | 4,4200 | 9.700 |
| 17. Nov. 2023 | 4,0500 | 4,2000 | 4,0000 | 4,1900 | 4,1900 | 8.500 |
| 16. Nov. 2023 | 4,0900 | 4,0900 | 4,0200 | 4,0200 | 4,0200 | 3.100 |
| 15. Nov. 2023 | 4,2500 | 4,3100 | 3,8300 | 4,1000 | 4,1000 | 31.900 |
| 14. Nov. 2023 | 4,5500 | 4,6700 | 4,2700 | 4,2900 | 4,2900 | 14.800 |
| 13. Nov. 2023 | 4,2400 | 4,6000 | 4,1600 | 4,5900 | 4,5900 | 21.400 |
| 10. Nov. 2023 | 4,2000 | 4,2500 | 4,1400 | 4,2500 | 4,2500 | 4.200 |
| 09. Nov. 2023 | 4,1600 | 4,1600 | 4,1100 | 4,1500 | 4,1500 | 1.200 |
| 08. Nov. 2023 | 4,2000 | 4,2200 | 4,1000 | 4,1600 | 4,1600 | 15.900 |
| 07. Nov. 2023 | 4,1700 | 4,2400 | 4,1100 | 4,1800 | 4,1800 | 3.000 |
| 06. Nov. 2023 | 4,1000 | 4,1500 | 4,0800 | 4,0800 | 4,0800 | 2.900 |
| 03. Nov. 2023 | 4,0500 | 4,1500 | 4,0400 | 4,1500 | 4,1500 | 5.000 |
| 02. Nov. 2023 | 4,0100 | 4,0400 | 3,9700 | 4,0300 | 4,0300 | 1.400 |
| 01. Nov. 2023 | 3,9600 | 4,0200 | 3,9500 | 3,9500 | 3,9500 | 8.700 |
| 31. Okt. 2023 | 4,0500 | 4,0700 | 3,9600 | 4,0200 | 4,0200 | 12.100 |
| 30. Okt. 2023 | 4,0900 | 4,0900 | 4,0400 | 4,0400 | 4,0400 | 7.800 |
| 27. Okt. 2023 | 4,0000 | 4,1500 | 3,9500 | 4,0700 | 4,0700 | 18.600 |
| 26. Okt. 2023 | 3,8000 | 3,9800 | 3,8000 | 3,9800 | 3,9800 | 3.800 |
| 25. Okt. 2023 | 3,6200 | 3,9300 | 3,6200 | 3,9200 | 3,9200 | 8.500 |
| 24. Okt. 2023 | 3,6500 | 3,7700 | 3,6500 | 3,7600 | 3,7600 | 2.900 |
| 23. Okt. 2023 | 3,7500 | 3,9000 | 3,6000 | 3,8900 | 3,8900 | 14.300 |
| 20. Okt. 2023 | 3,6500 | 3,7000 | 3,5800 | 3,7000 | 3,7000 | 7.200 |
| 19. Okt. 2023 | 3,6100 | 3,7500 | 3,5300 | 3,5400 | 3,5400 | 9.900 |
| 18. Okt. 2023 | 3,6900 | 3,7500 | 3,5700 | 3,5700 | 3,5700 | 4.100 |
| 17. Okt. 2023 | 3,6400 | 3,7100 | 3,5900 | 3,6800 | 3,6800 | 4.000 |
| 16. Okt. 2023 | 3,6200 | 3,7100 | 3,5100 | 3,6800 | 3,6800 | 17.300 |
| 13. Okt. 2023 | 3,5300 | 3,6700 | 3,5100 | 3,5400 | 3,5400 | 2.900 |
| 12. Okt. 2023 | 3,6800 | 3,7200 | 3,5400 | 3,6800 | 3,6800 | 3.700 |
| 11. Okt. 2023 | 3,5800 | 3,7300 | 3,5600 | 3,7000 | 3,7000 | 2.400 |
| 10. Okt. 2023 | 3,5200 | 3,7000 | 3,5200 | 3,6600 | 3,6600 | 1.500 |
| 09. Okt. 2023 | 3,8500 | 3,8500 | 3,4100 | 3,5300 | 3,5300 | 44.300 |
| 06. Okt. 2023 | 3,7700 | 3,8600 | 3,6700 | 3,7800 | 3,7800 | 2.700 |
| 05. Okt. 2023 | 3,6200 | 3,6500 | 3,6000 | 3,6500 | 3,6500 | 2.000 |
| 04. Okt. 2023 | 3,8400 | 3,8500 | 3,5000 | 3,6300 | 3,6300 | 30.400 |
| 03. Okt. 2023 | 3,8000 | 3,9200 | 3,8000 | 3,8900 | 3,8900 | 3.100 |
| 02. Okt. 2023 | 4,0900 | 4,0900 | 3,8000 | 3,8300 | 3,8300 | 13.700 |
| 29. Sept. 2023 | 4,1000 | 4,1500 | 3,9000 | 4,0900 | 4,0900 | 18.700 |
| 28. Sept. 2023 | 4,1800 | 4,2200 | 4,0900 | 4,1300 | 4,1300 | 20.700 |
| 27. Sept. 2023 | 4,1000 | 4,2000 | 4,1000 | 4,2000 | 4,2000 | 17.600 |
| 26. Sept. 2023 | 4,0400 | 4,1900 | 4,0400 | 4,1200 | 4,1200 | 9.100 |
| 25. Sept. 2023 | 4,1900 | 4,2600 | 4,1100 | 4,1300 | 4,1300 | 9.700 |
| 22. Sept. 2023 | 4,3000 | 4,3500 | 4,1000 | 4,2900 | 4,2900 | 21.300 |
| 21. Sept. 2023 | 4,0700 | 4,2700 | 3,9600 | 4,2700 | 4,2700 | 5.800 |
| 20. Sept. 2023 | 4,1300 | 4,1900 | 3,9100 | 4,1800 | 4,1800 | 24.500 |
| 19. Sept. 2023 | 4,3000 | 4,3000 | 4,1600 | 4,1800 | 4,1800 | 7.300 |
| 18. Sept. 2023 | 4,2100 | 4,3200 | 4,1600 | 4,1800 | 4,1800 | 6.900 |
| 15. Sept. 2023 | 4,3500 | 4,4300 | 4,1700 | 4,4000 | 4,4000 | 47.400 |
| 14. Sept. 2023 | 4,3000 | 4,5200 | 4,3000 | 4,4000 | 4,4000 | 46.200 |
| 13. Sept. 2023 | 4,2700 | 4,4000 | 4,2700 | 4,3200 | 4,3200 | 13.500 |
| 12. Sept. 2023 | 4,2400 | 4,4500 | 4,2400 | 4,4000 | 4,4000 | 11.700 |
| 11. Sept. 2023 | 4,2600 | 4,4700 | 4,2600 | 4,4500 | 4,4500 | 77.800 |
| 08. Sept. 2023 | 4,2000 | 4,2800 | 4,1400 | 4,2700 | 4,2700 | 11.000 |
| 07. Sept. 2023 | 4,3500 | 4,3500 | 4,1800 | 4,2900 | 4,2900 | 39.500 |
| 06. Sept. 2023 | 4,3900 | 4,3900 | 4,1100 | 4,3300 | 4,3300 | 34.900 |
| 05. Sept. 2023 | 4,4500 | 4,4500 | 4,1200 | 4,3000 | 4,3000 | 77.400 |
| 01. Sept. 2023 | 4,2400 | 4,4700 | 4,1600 | 4,4000 | 4,4000 | 46.900 |
| 31. Aug. 2023 | 4,4800 | 4,4800 | 4,1900 | 4,3000 | 4,3000 | 63.500 |
| 30. Aug. 2023 | 4,3500 | 4,5000 | 4,2600 | 4,5000 | 4,5000 | 21.300 |
| 29. Aug. 2023 | 4,6800 | 4,6800 | 4,3200 | 4,4700 | 4,4700 | 15.300 |
| 28. Aug. 2023 | 4,1700 | 4,4400 | 4,1500 | 4,4000 | 4,4000 | 51.700 |
| 25. Aug. 2023 | 3,7600 | 4,0700 | 3,7600 | 4,0700 | 4,0700 | 7.600 |
| 24. Aug. 2023 | 3,8700 | 3,9900 | 3,8100 | 3,8300 | 3,8300 | 7.100 |
| 23. Aug. 2023 | 3,9100 | 4,0700 | 3,8900 | 4,0600 | 4,0600 | 10.500 |
| 22. Aug. 2023 | 3,7900 | 3,9700 | 3,7500 | 3,9200 | 3,9200 | 7.700 |
| 21. Aug. 2023 | 3,6700 | 3,8400 | 3,6700 | 3,7800 | 3,7800 | 12.700 |
| 18. Aug. 2023 | 3,8300 | 3,8500 | 3,8000 | 3,8000 | 3,8000 | 2.200 |
| 17. Aug. 2023 | 3,8600 | 4,1300 | 3,5300 | 3,9600 | 3,9600 | 10.200 |
| 16. Aug. 2023 | 4,1100 | 4,2200 | 3,9000 | 3,9500 | 3,9500 | 19.500 |
| 15. Aug. 2023 | 4,2300 | 4,4300 | 4,1000 | 4,1300 | 4,1300 | 22.400 |
| 14. Aug. 2023 | 4,2500 | 4,3700 | 4,2000 | 4,2300 | 4,2300 | 23.800 |
| 11. Aug. 2023 | 4,6700 | 4,6700 | 4,3000 | 4,3800 | 4,3800 | 5.800 |
| 10. Aug. 2023 | 4,6900 | 4,7000 | 4,5100 | 4,6000 | 4,6000 | 44.000 |
| 09. Aug. 2023 | 4,8900 | 4,8900 | 4,6000 | 4,6100 | 4,6100 | 11.700 |
| 08. Aug. 2023 | 4,7900 | 4,7900 | 4,7000 | 4,7900 | 4,7900 | 2.400 |
| 07. Aug. 2023 | 4,6000 | 4,9300 | 4,6000 | 4,7200 | 4,7200 | 37.200 |
| 04. Aug. 2023 | 4,8700 | 4,9700 | 4,6500 | 4,7700 | 4,7700 | 19.200 |
| 03. Aug. 2023 | 4,8600 | 4,9000 | 4,7200 | 4,8800 | 4,8800 | 36.500 |
| 02. Aug. 2023 | 4,8100 | 4,9500 | 4,6900 | 4,7900 | 4,7900 | 28.000 |
| 01. Aug. 2023 | 5,0000 | 5,0000 | 4,7300 | 4,8100 | 4,8100 | 15.400 |
| 31. Juli 2023 | 4,6200 | 5,0000 | 4,6000 | 5,0000 | 5,0000 | 114.400 |
| 28. Juli 2023 | 4,4600 | 4,6500 | 4,4400 | 4,6200 | 4,6200 | 33.400 |
| 27. Juli 2023 | 4,4200 | 4,4800 | 4,3500 | 4,4800 | 4,4800 | 4.800 |
| 26. Juli 2023 | 4,4200 | 4,4800 | 4,3600 | 4,4800 | 4,4800 | 2.600 |
| 25. Juli 2023 | 4,5500 | 4,6100 | 4,3300 | 4,3600 | 4,3600 | 6.800 |
| 24. Juli 2023 | 4,4100 | 4,4900 | 4,2800 | 4,4900 | 4,4900 | 9.600 |
| 21. Juli 2023 | 4,5000 | 4,5000 | 4,3200 | 4,4100 | 4,4100 | 2.600 |
| 20. Juli 2023 | 4,4500 | 4,4800 | 4,3000 | 4,4100 | 4,4100 | 12.300 |
| 19. Juli 2023 | 4,4600 | 4,6000 | 4,2500 | 4,4100 | 4,4100 | 38.600 |
| 18. Juli 2023 | 4,4500 | 4,5000 | 4,4100 | 4,4600 | 4,4600 | 12.900 |
| 17. Juli 2023 | 4,3800 | 4,5000 | 4,3800 | 4,4000 | 4,4000 | 7.000 |
| 14. Juli 2023 | 4,4000 | 4,5000 | 4,2200 | 4,4800 | 4,4800 | 24.100 |
| 13. Juli 2023 | 4,4700 | 4,7000 | 4,3100 | 4,3800 | 4,3800 | 36.100 |
| 12. Juli 2023 | 4,3100 | 4,4700 | 4,2900 | 4,4700 | 4,4700 | 7.700 |
| 11. Juli 2023 | 4,3200 | 4,4000 | 4,2200 | 4,3500 | 4,3500 | 7.200 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
