Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.708,38 +482,72 (+1,26%) Gold
2.311,70 +2,10 (+0,09%) EUR/USD
1,0768 +0,0040 (+0,38%) Bitcoin EUR
57.461,73 +2.304,73 (+4,18%)
Annovis Bio Inc (07X.BE)
Berlin - Berlin Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Ab 07:35PM CEST. Markt geöffnet.
Zeitraum:
03. Mai 2023 - 03. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 03. Mai 2024 | 5,1100 | 5,2300 | 4,7700 | 4,7700 | 4,7700 | 15 |
| 02. Mai 2024 | 5,7500 | 5,8300 | 5,2200 | 5,2200 | 5,2200 | - |
| 30. Apr. 2024 | 6,9500 | 7,1200 | 5,4700 | 5,4700 | 5,4700 | - |
| 29. Apr. 2024 | 16,4200 | 16,4200 | 6,7900 | 7,9900 | 7,9900 | - |
| 26. Apr. 2024 | 12,7000 | 15,7600 | 12,6800 | 15,7600 | 15,7600 | - |
| 25. Apr. 2024 | 11,8600 | 12,6000 | 11,8600 | 12,2000 | 12,2000 | - |
| 24. Apr. 2024 | 11,1200 | 12,3400 | 11,1200 | 12,3400 | 12,3400 | - |
| 23. Apr. 2024 | 10,7800 | 11,3400 | 10,7600 | 11,0000 | 11,0000 | - |
| 22. Apr. 2024 | 9,4500 | 10,7000 | 9,4500 | 10,7000 | 10,7000 | - |
| 19. Apr. 2024 | 9,1900 | 9,4900 | 9,1400 | 9,1400 | 9,1400 | - |
| 18. Apr. 2024 | 8,4400 | 8,9700 | 8,4400 | 8,7800 | 8,7800 | - |
| 17. Apr. 2024 | 9,5000 | 9,5900 | 8,6400 | 8,6400 | 8,6400 | - |
| 16. Apr. 2024 | 10,4200 | 10,4800 | 9,3500 | 9,6300 | 9,6300 | - |
| 15. Apr. 2024 | 10,9400 | 11,1000 | 10,3400 | 10,6000 | 10,6000 | - |
| 12. Apr. 2024 | 11,4000 | 11,4600 | 11,0400 | 11,1200 | 11,1200 | - |
| 11. Apr. 2024 | 10,9200 | 11,4600 | 10,9000 | 11,4200 | 11,4200 | - |
| 10. Apr. 2024 | 10,5800 | 11,0400 | 10,2800 | 10,9200 | 10,9200 | - |
| 09. Apr. 2024 | 10,5400 | 11,1200 | 10,4800 | 10,4800 | 10,4800 | - |
| 08. Apr. 2024 | 10,2400 | 10,3800 | 10,0000 | 10,3200 | 10,3200 | - |
| 05. Apr. 2024 | 10,2000 | 10,5400 | 10,0600 | 10,2000 | 10,2000 | - |
| 04. Apr. 2024 | 10,4200 | 10,4600 | 10,2200 | 10,3200 | 10,3200 | - |
| 03. Apr. 2024 | 10,3600 | 10,5800 | 10,3400 | 10,5200 | 10,5200 | - |
| 02. Apr. 2024 | 11,1400 | 11,2400 | 10,8600 | 10,9000 | 10,9000 | - |
| 28. März 2024 | 11,0400 | 11,4600 | 10,7800 | 10,9200 | 10,9200 | - |
| 27. März 2024 | 11,0400 | 11,3200 | 11,0000 | 11,1000 | 11,1000 | - |
| 26. März 2024 | 10,9600 | 11,2800 | 10,9600 | 11,1800 | 11,1800 | - |
| 25. März 2024 | 10,4200 | 10,8600 | 10,2000 | 10,7000 | 10,7000 | - |
| 22. März 2024 | 10,9000 | 10,9200 | 10,2400 | 10,4600 | 10,4600 | - |
| 21. März 2024 | 10,1600 | 11,4000 | 9,7800 | 11,4000 | 11,4000 | - |
| 20. März 2024 | 8,2700 | 11,7400 | 8,2700 | 10,4000 | 10,4000 | - |
| 19. März 2024 | 8,7500 | 8,7600 | 8,2500 | 8,2500 | 8,2500 | - |
| 18. März 2024 | 8,3800 | 9,1100 | 8,3800 | 8,7800 | 8,7800 | - |
| 15. März 2024 | 8,2300 | 8,4600 | 8,2300 | 8,4600 | 8,4600 | - |
| 14. März 2024 | 8,4000 | 8,4400 | 8,1400 | 8,2600 | 8,2600 | - |
| 13. März 2024 | 8,5300 | 8,6300 | 8,3100 | 8,3100 | 8,3100 | - |
| 12. März 2024 | 8,2600 | 8,4900 | 8,2600 | 8,4900 | 8,4900 | - |
| 11. März 2024 | 8,1900 | 8,2800 | 8,1600 | 8,2500 | 8,2500 | - |
| 08. März 2024 | 8,0300 | 8,2700 | 8,0300 | 8,1500 | 8,1500 | - |
| 07. März 2024 | 8,5700 | 8,5900 | 8,1100 | 8,1400 | 8,1400 | - |
| 06. März 2024 | 8,3500 | 8,5800 | 8,3400 | 8,5200 | 8,5200 | - |
| 05. März 2024 | 8,3600 | 8,5500 | 8,3400 | 8,4000 | 8,4000 | - |
| 04. März 2024 | 8,1600 | 8,6500 | 8,1600 | 8,3200 | 8,3200 | - |
| 01. März 2024 | 7,8500 | 8,6500 | 7,8200 | 8,2200 | 8,2200 | - |
| 29. Feb. 2024 | 8,1900 | 8,1900 | 7,6400 | 7,8900 | 7,8900 | - |
| 28. Feb. 2024 | 8,0500 | 8,5600 | 7,7600 | 8,1800 | 8,1800 | - |
| 27. Feb. 2024 | 8,1700 | 9,0300 | 8,0800 | 9,0300 | 9,0300 | - |
| 26. Feb. 2024 | 9,3600 | 9,3600 | 8,0200 | 8,1700 | 8,1700 | - |
| 23. Feb. 2024 | 9,5700 | 9,5700 | 9,0200 | 9,2100 | 9,2100 | - |
| 22. Feb. 2024 | 9,4000 | 9,6400 | 9,3400 | 9,6400 | 9,6400 | - |
| 21. Feb. 2024 | 9,3000 | 9,6200 | 9,2500 | 9,2900 | 9,2900 | - |
| 20. Feb. 2024 | 9,4800 | 9,8000 | 9,2700 | 9,2800 | 9,2800 | - |
| 19. Feb. 2024 | 9,6800 | 9,6800 | 9,4900 | 9,4900 | 9,4900 | - |
| 16. Feb. 2024 | 10,4800 | 10,4800 | 9,6500 | 9,6500 | 9,6500 | - |
| 15. Feb. 2024 | 9,6700 | 10,6400 | 9,6700 | 10,4600 | 10,4600 | - |
| 14. Feb. 2024 | 9,3800 | 9,8700 | 9,3800 | 9,5900 | 9,5900 | - |
| 13. Feb. 2024 | 9,8400 | 9,8400 | 9,3000 | 9,5000 | 9,5000 | - |
| 12. Feb. 2024 | 10,1400 | 10,4400 | 9,8300 | 9,9400 | 9,9400 | - |
| 09. Feb. 2024 | 10,0600 | 10,2400 | 10,0000 | 10,1400 | 10,1400 | - |
| 08. Feb. 2024 | 9,1900 | 9,9500 | 9,1900 | 9,9500 | 9,9500 | - |
| 07. Feb. 2024 | 9,5400 | 9,5400 | 9,0900 | 9,1900 | 9,1900 | - |
| 06. Feb. 2024 | 9,1000 | 9,5200 | 8,9100 | 9,5200 | 9,5200 | - |
| 05. Feb. 2024 | 9,3100 | 9,3700 | 8,9900 | 9,1400 | 9,1400 | - |
| 02. Feb. 2024 | 10,0400 | 10,0400 | 8,8800 | 9,3400 | 9,3400 | - |
| 01. Feb. 2024 | 10,2400 | 10,8200 | 9,9700 | 10,0400 | 10,0400 | - |
| 31. Jan. 2024 | 9,9300 | 10,3400 | 9,9200 | 10,2200 | 10,2200 | - |
| 30. Jan. 2024 | 10,5000 | 10,6800 | 9,9200 | 9,9200 | 9,9200 | - |
| 29. Jan. 2024 | 9,1400 | 10,5200 | 9,1400 | 10,5200 | 10,5200 | - |
| 26. Jan. 2024 | 8,4100 | 9,4800 | 8,3900 | 9,1600 | 9,1600 | - |
| 25. Jan. 2024 | 8,5200 | 8,9100 | 8,3700 | 8,4000 | 8,4000 | - |
| 24. Jan. 2024 | 10,7000 | 10,7400 | 8,2700 | 8,2700 | 8,2700 | - |
| 23. Jan. 2024 | 11,8600 | 11,8600 | 10,4800 | 10,6800 | 10,6800 | - |
| 22. Jan. 2024 | 10,7200 | 12,2000 | 10,7200 | 11,8600 | 11,8600 | - |
| 19. Jan. 2024 | 10,6600 | 10,9800 | 10,5600 | 10,6600 | 10,6600 | - |
| 18. Jan. 2024 | 10,5000 | 10,7000 | 10,2600 | 10,6400 | 10,6400 | - |
| 17. Jan. 2024 | 10,8800 | 10,9400 | 10,4200 | 10,4200 | 10,4200 | - |
| 16. Jan. 2024 | 11,7200 | 11,7800 | 11,0000 | 11,0000 | 11,0000 | - |
| 15. Jan. 2024 | 11,7000 | 11,7200 | 11,7000 | 11,7200 | 11,7200 | - |
| 12. Jan. 2024 | 11,3800 | 12,0200 | 11,3600 | 11,6400 | 11,6400 | - |
| 11. Jan. 2024 | 11,8400 | 11,9200 | 11,1400 | 11,4200 | 11,4200 | - |
| 10. Jan. 2024 | 11,9000 | 12,2000 | 11,7000 | 11,8600 | 11,8600 | - |
| 09. Jan. 2024 | 12,6600 | 12,6600 | 12,0000 | 12,0000 | 12,0000 | - |
| 08. Jan. 2024 | 11,1400 | 12,7200 | 10,9600 | 12,7200 | 12,7200 | - |
| 05. Jan. 2024 | 14,9000 | 14,9400 | 11,2000 | 11,3600 | 11,3600 | - |
| 04. Jan. 2024 | 17,0000 | 17,0000 | 14,1200 | 14,7200 | 14,7200 | - |
| 03. Jan. 2024 | 17,2600 | 17,6600 | 16,2600 | 17,0400 | 17,0400 | - |
| 02. Jan. 2024 | 16,9600 | 17,5200 | 16,9400 | 17,0000 | 17,0000 | - |
| 29. Dez. 2023 | 17,6800 | 18,1800 | 17,6800 | 18,1800 | 18,1800 | - |
| 28. Dez. 2023 | 17,6600 | 18,8000 | 17,2000 | 17,5800 | 17,5800 | - |
| 27. Dez. 2023 | 13,9000 | 19,2200 | 13,8000 | 17,5600 | 17,5600 | - |
| 22. Dez. 2023 | 10,2400 | 13,1000 | 10,1400 | 13,1000 | 13,1000 | - |
| 21. Dez. 2023 | 9,8400 | 10,3000 | 9,6900 | 10,3000 | 10,3000 | - |
| 20. Dez. 2023 | 10,1200 | 10,6000 | 9,8300 | 9,8300 | 9,8300 | - |
| 19. Dez. 2023 | 10,4800 | 10,6600 | 10,0400 | 10,0400 | 10,0400 | - |
| 18. Dez. 2023 | 10,0000 | 10,7600 | 9,8200 | 10,4400 | 10,4400 | - |
| 15. Dez. 2023 | 9,8000 | 9,9000 | 9,5200 | 9,8200 | 9,8200 | - |
| 14. Dez. 2023 | 9,2900 | 9,6800 | 8,8800 | 9,6800 | 9,6800 | - |
| 13. Dez. 2023 | 8,5100 | 9,1900 | 8,2200 | 9,1900 | 9,1900 | - |
| 12. Dez. 2023 | 8,7100 | 8,8200 | 8,5000 | 8,5000 | 8,5000 | - |
| 11. Dez. 2023 | 9,5500 | 9,5500 | 8,4500 | 8,7000 | 8,7000 | - |
| 08. Dez. 2023 | 9,5300 | 9,7900 | 8,8100 | 9,5200 | 9,5200 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
