Deutsche Märkte geschlossen

Satellos Bioscience Inc (0ITA.BE)

Berlin - Berlin Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
0,3380+0,0100 (+3,05%)
Börsenschluss: 09:46PM CEST
Zeitraum:
24. Sept. 2022 - 24. Sept. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
22. Sept. 20230,32200,33800,32000,33800,33802.500
21. Sept. 20230,31400,32800,30400,32800,3280-
20. Sept. 20230,31400,34000,31400,32400,3240-
19. Sept. 20230,31400,32600,31400,31600,3160-
18. Sept. 20230,34000,34000,32200,32200,3220-
15. Sept. 20230,34800,34800,33800,33800,3380-
14. Sept. 20230,34400,34600,34000,34400,3440-
13. Sept. 20230,35000,35400,34000,34000,3400-
12. Sept. 20230,35800,36200,35200,35600,3560-
11. Sept. 20230,34200,37200,33800,35400,3540-
08. Sept. 20230,33800,34600,33800,33800,3380-
07. Sept. 20230,28200,33800,28200,33200,3320-
06. Sept. 20230,28400,29400,28400,28400,2840-
05. Sept. 20230,27200,30600,27200,29000,2900-
04. Sept. 20230,27400,27400,27200,27400,2740-
01. Sept. 20230,26600,29000,26600,28000,2800-
31. Aug. 20230,28800,29400,27200,27200,2720-
30. Aug. 20230,30600,30600,28800,28800,2880-
29. Aug. 20230,30600,30600,30000,30200,3020-
28. Aug. 20230,28000,29400,28000,29000,2900-
25. Aug. 20230,27800,28800,27600,28600,2860-
24. Aug. 20230,27600,28800,27600,28200,2820-
23. Aug. 20230,28600,29000,27600,27800,2780-
22. Aug. 20230,27200,28400,27200,28400,2840-
21. Aug. 20230,26400,28800,26400,27800,2780-
18. Aug. 20230,26800,28800,26800,28000,2800-
17. Aug. 20230,28000,29000,27200,27200,2720-
16. Aug. 20230,27600,29000,27600,29000,2900-
15. Aug. 20230,28600,29000,28600,29000,2900-
14. Aug. 20230,30600,30600,29400,29400,2940-
11. Aug. 20230,29200,32000,29200,30200,3020-
10. Aug. 20230,30600,31400,29800,30200,3020-
09. Aug. 20230,32000,32000,30600,30800,3080-
08. Aug. 20230,29600,31400,29200,31400,3140-
07. Aug. 2023------
04. Aug. 20230,29800,30400,29600,30400,3040-
03. Aug. 20230,31200,31600,29800,30400,3040-
02. Aug. 20230,29200,32600,29200,31600,3160-
01. Aug. 20230,29600,30400,29400,29800,2980-
31. Juli 20230,29200,32400,29200,29600,2960-
28. Juli 20230,28600,31000,28600,29800,2980-
27. Juli 20230,28200,30600,28000,29400,2940-
26. Juli 20230,28800,31800,28800,28800,2880-
25. Juli 20230,30200,31800,29200,29200,2920-
24. Juli 20230,30000,32000,30000,30600,3060-
21. Juli 20230,29600,31000,29600,29600,2960-
20. Juli 20230,31200,31400,29000,29000,2900-
19. Juli 20230,29800,31400,29800,30400,3040-
18. Juli 20230,29400,30600,29200,29400,2940-
17. Juli 20230,31000,31000,29600,30000,3000-
14. Juli 20230,32000,32200,31200,31800,3180-
13. Juli 20230,34000,34200,32000,32200,3220-
12. Juli 20230,32400,33800,30200,33000,3300-
11. Juli 20230,31200,32200,30000,32000,3200-
10. Juli 20230,32000,34000,31600,31600,3160-
07. Juli 20230,31600,34000,31600,32000,3200-
06. Juli 20230,34600,35200,32800,32800,3280-
05. Juli 20230,34800,34800,34600,34600,3460-
04. Juli 20230,32600,34000,32600,34000,3400-
03. Juli 20230,32600,32600,32600,32600,3260-
30. Juni 20230,34800,35000,32800,33200,3320-
29. Juni 20230,33800,35400,32600,33800,3380-
28. Juni 20230,32000,34400,31800,33800,3380-
27. Juni 20230,35000,35000,32200,32200,3220-
26. Juni 20230,35600,37600,34200,34600,3460-
23. Juni 20230,35400,37600,35400,36600,3660-
22. Juni 20230,35400,36400,35200,36400,3640-
21. Juni 20230,36200,36800,36000,36400,3640-
20. Juni 20230,34600,36400,34400,35800,3580-
19. Juni 20230,35400,35800,35200,35200,3520-
16. Juni 20230,35400,36400,35200,35200,3520-
15. Juni 20230,36200,36800,35000,35600,3560-
14. Juni 20230,37600,38200,37200,37200,3720-
13. Juni 20230,37400,38400,37400,38000,3800-
12. Juni 2023------
09. Juni 20230,39000,39200,39000,39000,3900-
08. Juni 20230,39200,39200,38000,38600,3860-
07. Juni 20230,39200,39800,38800,39200,3920-
06. Juni 20230,40400,40400,39200,39400,3940-
05. Juni 20230,39800,41200,39200,39600,3960-
02. Juni 20230,41400,41600,39200,40800,4080-
01. Juni 2023------
31. Mai 20230,37800,40800,37400,40800,4080-
30. Mai 20230,38600,39200,38000,38000,3800-
29. Mai 20230,39000,39200,38600,38800,3880-
26. Mai 20230,37600,38800,36400,38000,3800-
25. Mai 20230,41200,41200,38000,38600,3860-
24. Mai 20230,43400,43400,39000,41400,4140-
23. Mai 2023------
22. Mai 20230,41800,41800,41800,41800,4180-
19. Mai 20230,40000,41200,39000,41200,4120-
18. Mai 20230,36400,39200,35800,39200,3920-
17. Mai 20230,36200,37400,35800,35800,3580-
16. Mai 20230,41000,41200,36600,36600,3660-
15. Mai 20230,35400,40000,35200,40000,4000-
12. Mai 20230,37400,39200,34400,36400,3640-
11. Mai 20230,41600,41600,36800,36800,3680-
10. Mai 20230,41600,45000,41400,42200,4220-
09. Mai 20230,42200,43000,41400,41400,4140-
08. Mai 20230,42800,42800,41400,41400,4140-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...