Deutsche Märkte schließen in 2 Stunden 30 Minuten
DAX
18.441,09 +11,04 (+0,06%) Euro Stoxx 50
5.026,11 +10,01 (+0,20%) Dow Jones 30
38.884,26 +31,99 (+0,08%) Gold
2.324,00 -0,20 (-0,01%) EUR/USD
1,0752 -0,0007 (-0,06%) Bitcoin EUR
57.859,14 -1.363,00 (-2,30%)
Zhuzhou CRRC Times Electric Co Ltd (ZTX.SG)
Stuttgart - Stuttgart Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Ab 10:31AM CEST. Markt geöffnet.
Zeitraum:
08. Mai 2023 - 08. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 08. Mai 2024 | 3,4600 | 3,4600 | 3,4200 | 3,4200 | 3,4200 | - |
| 07. Mai 2024 | 3,4600 | 3,4600 | 3,4400 | 3,4400 | 3,4400 | - |
| 06. Mai 2024 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | - |
| 03. Mai 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | - |
| 02. Mai 2024 | 3,3200 | 3,3600 | 3,3200 | 3,3600 | 3,3600 | - |
| 30. Apr. 2024 | 3,3200 | 3,3200 | 3,3000 | 3,3000 | 3,3000 | - |
| 29. Apr. 2024 | 3,3400 | 3,3400 | 3,3200 | 3,3200 | 3,3200 | - |
| 26. Apr. 2024 | 3,5200 | 3,5400 | 3,5200 | 3,5400 | 3,5400 | - |
| 25. Apr. 2024 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | - |
| 24. Apr. 2024 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | - |
| 23. Apr. 2024 | 3,4000 | 3,4000 | 3,3600 | 3,3600 | 3,3600 | - |
| 22. Apr. 2024 | 3,3400 | 3,3600 | 3,3400 | 3,3600 | 3,3600 | - |
| 19. Apr. 2024 | 3,4800 | 3,5000 | 3,4800 | 3,5000 | 3,5000 | - |
| 18. Apr. 2024 | 3,4000 | 3,4200 | 3,4000 | 3,4200 | 3,4200 | - |
| 17. Apr. 2024 | 3,4000 | 3,4200 | 3,3800 | 3,3800 | 3,3800 | - |
| 16. Apr. 2024 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | - |
| 15. Apr. 2024 | 3,4400 | 3,4400 | 3,3800 | 3,3800 | 3,3800 | - |
| 12. Apr. 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | - |
| 11. Apr. 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | - |
| 10. Apr. 2024 | 3,1400 | 3,3000 | 3,1400 | 3,3000 | 3,3000 | - |
| 09. Apr. 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | - |
| 08. Apr. 2024 | 3,1000 | 3,1000 | 3,0600 | 3,0600 | 3,0600 | - |
| 05. Apr. 2024 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | - |
| 04. Apr. 2024 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | - |
| 03. Apr. 2024 | 3,0800 | 3,1000 | 3,0800 | 3,1000 | 3,1000 | - |
| 02. Apr. 2024 | 3,1400 | 3,1600 | 3,1400 | 3,1600 | 3,1600 | - |
| 28. März 2024 | 2,8600 | 2,8800 | 2,8600 | 2,8800 | 2,8800 | - |
| 27. März 2024 | 2,7800 | 2,8200 | 2,7800 | 2,8200 | 2,8200 | - |
| 26. März 2024 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | - |
| 25. März 2024 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | - |
| 22. März 2024 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | - |
| 21. März 2024 | 2,7600 | 2,7600 | 2,7400 | 2,7400 | 2,7400 | - |
| 20. März 2024 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | - |
| 19. März 2024 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | - |
| 18. März 2024 | 2,9200 | 2,9200 | 2,8800 | 2,8800 | 2,8800 | - |
| 15. März 2024 | 2,8400 | 2,8600 | 2,8400 | 2,8600 | 2,8600 | - |
| 14. März 2024 | 2,8200 | 2,8400 | 2,8200 | 2,8400 | 2,8400 | - |
| 13. März 2024 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | - |
| 12. März 2024 | 2,8600 | 2,8600 | 2,8400 | 2,8400 | 2,8400 | - |
| 11. März 2024 | 2,8800 | 2,9000 | 2,8800 | 2,9000 | 2,9000 | - |
| 08. März 2024 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | - |
| 07. März 2024 | 2,9200 | 2,9200 | 2,9000 | 2,9000 | 2,9000 | - |
| 06. März 2024 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | - |
| 05. März 2024 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 1.000 |
| 04. März 2024 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | 1.000 |
| 01. März 2024 | 2,8600 | 2,8600 | 2,8400 | 2,8400 | 2,8400 | - |
| 29. Feb. 2024 | 2,7000 | 2,7000 | 2,6600 | 2,6600 | 2,6600 | - |
| 28. Feb. 2024 | 2,6800 | 2,6800 | 2,6800 | 2,6800 | 2,6800 | - |
| 27. Feb. 2024 | 2,7200 | 2,7400 | 2,7200 | 2,7400 | 2,7400 | - |
| 26. Feb. 2024 | 2,6200 | 2,6400 | 2,6200 | 2,6400 | 2,6400 | - |
| 23. Feb. 2024 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | - |
| 22. Feb. 2024 | 2,4600 | 2,4800 | 2,4600 | 2,4800 | 2,4800 | - |
| 21. Feb. 2024 | 2,4600 | 2,4600 | 2,4400 | 2,4400 | 2,4400 | - |
| 20. Feb. 2024 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | - |
| 19. Feb. 2024 | 2,4000 | 2,4200 | 2,4000 | 2,4200 | 2,4200 | - |
| 16. Feb. 2024 | 2,3800 | 2,4000 | 2,3800 | 2,4000 | 2,4000 | - |
| 15. Feb. 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | - |
| 14. Feb. 2024 | 2,3000 | 2,3200 | 2,3000 | 2,3200 | 2,3200 | - |
| 13. Feb. 2024 | 2,3000 | 2,3000 | 2,2800 | 2,2800 | 2,2800 | - |
| 12. Feb. 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | - |
| 09. Feb. 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | - |
| 08. Feb. 2024 | 2,3200 | 2,3400 | 2,3200 | 2,3400 | 2,3400 | - |
| 07. Feb. 2024 | 2,2800 | 2,2800 | 2,2600 | 2,2600 | 2,2600 | - |
| 06. Feb. 2024 | 2,3000 | 2,3000 | 2,2800 | 2,2800 | 2,2800 | - |
| 05. Feb. 2024 | 2,1800 | 2,1800 | 2,1600 | 2,1600 | 2,1600 | - |
| 02. Feb. 2024 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | - |
| 01. Feb. 2024 | 2,2400 | 2,2600 | 2,2400 | 2,2400 | 2,2400 | - |
| 31. Jan. 2024 | 2,2000 | 2,2200 | 2,2000 | 2,2200 | 2,2200 | - |
| 30. Jan. 2024 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | - |
| 29. Jan. 2024 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | - |
| 26. Jan. 2024 | 2,4000 | 2,4000 | 2,3800 | 2,3800 | 2,3800 | - |
| 25. Jan. 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | - |
| 24. Jan. 2024 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | - |
| 23. Jan. 2024 | 2,1400 | 2,1800 | 2,1400 | 2,1800 | 2,1800 | - |
| 22. Jan. 2024 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | - |
| 19. Jan. 2024 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | - |
| 18. Jan. 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | - |
| 17. Jan. 2024 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | - |
| 16. Jan. 2024 | 2,4600 | 2,4600 | 2,4400 | 2,4400 | 2,4400 | - |
| 15. Jan. 2024 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | - |
| 12. Jan. 2024 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | - |
| 11. Jan. 2024 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | - |
| 10. Jan. 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | - |
| 09. Jan. 2024 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | - |
| 08. Jan. 2024 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | - |
| 05. Jan. 2024 | 2,3800 | 2,3800 | 2,3600 | 2,3600 | 2,3600 | - |
| 04. Jan. 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | - |
| 03. Jan. 2024 | 2,4200 | 2,5200 | 2,4200 | 2,5200 | 2,5200 | 500 |
| 02. Jan. 2024 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | - |
| 29. Dez. 2023 | 2,5000 | 2,5000 | 2,4400 | 2,4400 | 2,4400 | 1.936 |
| 28. Dez. 2023 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
| 27. Dez. 2023 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | - |
| 22. Dez. 2023 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | - |
| 21. Dez. 2023 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | - |
| 20. Dez. 2023 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | - |
| 19. Dez. 2023 | 2,4400 | 2,5400 | 2,4400 | 2,5400 | 2,5400 | 4.000 |
| 18. Dez. 2023 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | - |
| 15. Dez. 2023 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | - |
| 14. Dez. 2023 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | - |
| 13. Dez. 2023 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
