Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
37.867,98 +52,06 (+0,14%) Gold
2.316,20 +13,30 (+0,58%) EUR/USD
1,0683 +0,0010 (+0,10%) Bitcoin EUR
53.698,77 -3.293,89 (-5,78%)
Alector, Inc. (0Z2.F)
Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Börsenschluss: 08:01AM CEST
Zeitraum:
01. Mai 2023 - 01. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 30. Apr. 2024 | 4,8600 | 4,8600 | 4,8600 | 4,8600 | 4,8600 | - |
| 29. Apr. 2024 | 4,8600 | 4,8600 | 4,8600 | 4,8600 | 4,8600 | - |
| 26. Apr. 2024 | 4,4600 | 4,4600 | 4,4600 | 4,4600 | 4,4600 | - |
| 25. Apr. 2024 | 4,8200 | 4,8200 | 4,8200 | 4,8200 | 4,8200 | - |
| 24. Apr. 2024 | 4,9800 | 4,9800 | 4,9800 | 4,9800 | 4,9800 | - |
| 23. Apr. 2024 | 4,8400 | 4,8400 | 4,8400 | 4,8400 | 4,8400 | - |
| 22. Apr. 2024 | 4,7400 | 4,7400 | 4,7400 | 4,7400 | 4,7400 | - |
| 19. Apr. 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | - |
| 18. Apr. 2024 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | - |
| 17. Apr. 2024 | 4,9400 | 4,9400 | 4,9400 | 4,9400 | 4,9400 | - |
| 16. Apr. 2024 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | - |
| 15. Apr. 2024 | 5,6500 | 5,6500 | 5,6500 | 5,6500 | 5,6500 | - |
| 12. Apr. 2024 | 5,8000 | 5,8000 | 5,8000 | 5,8000 | 5,8000 | - |
| 11. Apr. 2024 | 5,4000 | 5,4000 | 5,4000 | 5,4000 | 5,4000 | - |
| 10. Apr. 2024 | 5,5500 | 5,5500 | 5,5500 | 5,5500 | 5,5500 | - |
| 09. Apr. 2024 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | - |
| 08. Apr. 2024 | 5,3500 | 5,3500 | 5,3500 | 5,3500 | 5,3500 | - |
| 05. Apr. 2024 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | - |
| 04. Apr. 2024 | 5,4000 | 5,4000 | 5,4000 | 5,4000 | 5,4000 | - |
| 03. Apr. 2024 | 5,3500 | 5,3500 | 5,3500 | 5,3500 | 5,3500 | - |
| 02. Apr. 2024 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | - |
| 28. März 2024 | 5,6000 | 5,6000 | 5,6000 | 5,6000 | 5,6000 | - |
| 27. März 2024 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | - |
| 26. März 2024 | 5,4500 | 5,4500 | 5,4500 | 5,4500 | 5,4500 | - |
| 25. März 2024 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | - |
| 22. März 2024 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | - |
| 21. März 2024 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | - |
| 20. März 2024 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | - |
| 19. März 2024 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | - |
| 18. März 2024 | 5,6000 | 5,6000 | 5,6000 | 5,6000 | 5,6000 | - |
| 15. März 2024 | 5,5500 | 5,5500 | 5,5500 | 5,5500 | 5,5500 | - |
| 14. März 2024 | 5,6500 | 5,6500 | 5,6500 | 5,6500 | 5,6500 | - |
| 13. März 2024 | 5,3500 | 5,3500 | 5,3500 | 5,3500 | 5,3500 | - |
| 12. März 2024 | 5,8000 | 5,8000 | 5,8000 | 5,8000 | 5,8000 | - |
| 11. März 2024 | 6,0500 | 6,0500 | 6,0500 | 6,0500 | 6,0500 | - |
| 08. März 2024 | 6,0000 | 6,0000 | 6,0000 | 6,0000 | 6,0000 | - |
| 07. März 2024 | 6,2500 | 6,2500 | 6,0500 | 6,0500 | 6,0500 | 1.000 |
| 06. März 2024 | 6,2000 | 6,2000 | 6,2000 | 6,2000 | 6,2000 | - |
| 05. März 2024 | 6,3500 | 6,3500 | 6,3500 | 6,3500 | 6,3500 | - |
| 04. März 2024 | 6,7500 | 7,0500 | 6,7500 | 7,0500 | 7,0500 | 724 |
| 01. März 2024 | 6,4000 | 6,4000 | 6,4000 | 6,4000 | 6,4000 | - |
| 29. Feb. 2024 | 6,4000 | 6,4000 | 6,4000 | 6,4000 | 6,4000 | - |
| 28. Feb. 2024 | 6,3500 | 6,6000 | 6,3500 | 6,6000 | 6,6000 | 1.000 |
| 27. Feb. 2024 | 5,9000 | 5,9000 | 5,9000 | 5,9000 | 5,9000 | - |
| 26. Feb. 2024 | 5,9000 | 5,9000 | 5,9000 | 5,9000 | 5,9000 | - |
| 23. Feb. 2024 | 5,9500 | 5,9500 | 5,9500 | 5,9500 | 5,9500 | - |
| 22. Feb. 2024 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | - |
| 21. Feb. 2024 | 5,8500 | 5,8500 | 5,8500 | 5,8500 | 5,8500 | - |
| 20. Feb. 2024 | 5,8500 | 5,8500 | 5,8500 | 5,8500 | 5,8500 | - |
| 19. Feb. 2024 | 5,9000 | 5,9000 | 5,9000 | 5,9000 | 5,9000 | - |
| 16. Feb. 2024 | 6,0000 | 6,0000 | 6,0000 | 6,0000 | 6,0000 | - |
| 15. Feb. 2024 | 5,8000 | 5,8000 | 5,8000 | 5,8000 | 5,8000 | - |
| 14. Feb. 2024 | 5,6000 | 5,6000 | 5,6000 | 5,6000 | 5,6000 | - |
| 13. Feb. 2024 | 6,0000 | 6,0000 | 6,0000 | 6,0000 | 6,0000 | - |
| 12. Feb. 2024 | 5,9500 | 5,9500 | 5,9500 | 5,9500 | 5,9500 | - |
| 09. Feb. 2024 | 5,7500 | 5,7500 | 5,7500 | 5,7500 | 5,7500 | - |
| 08. Feb. 2024 | 5,9000 | 5,9000 | 5,9000 | 5,9000 | 5,9000 | - |
| 07. Feb. 2024 | 5,6000 | 5,8500 | 5,6000 | 5,8500 | 5,8500 | 1.300 |
| 06. Feb. 2024 | 5,5500 | 5,5500 | 5,5500 | 5,5500 | 5,5500 | - |
| 05. Feb. 2024 | 5,3500 | 5,3500 | 5,3500 | 5,3500 | 5,3500 | - |
| 02. Feb. 2024 | 5,6000 | 5,6000 | 5,6000 | 5,6000 | 5,6000 | - |
| 01. Feb. 2024 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | - |
| 31. Jan. 2024 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | - |
| 30. Jan. 2024 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | - |
| 29. Jan. 2024 | 5,5500 | 5,5500 | 5,5500 | 5,5500 | 5,5500 | - |
| 26. Jan. 2024 | 5,5500 | 5,5500 | 5,5500 | 5,5500 | 5,5500 | - |
| 25. Jan. 2024 | 5,6500 | 5,6500 | 5,6500 | 5,6500 | 5,6500 | - |
| 24. Jan. 2024 | 5,6500 | 5,6500 | 5,6500 | 5,6500 | 5,6500 | - |
| 23. Jan. 2024 | 5,4500 | 5,4500 | 5,4500 | 5,4500 | 5,4500 | - |
| 22. Jan. 2024 | 5,3500 | 5,5000 | 5,3500 | 5,5000 | 5,5000 | 100 |
| 19. Jan. 2024 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | - |
| 18. Jan. 2024 | 6,0000 | 6,0000 | 6,0000 | 6,0000 | 6,0000 | - |
| 17. Jan. 2024 | 6,4000 | 6,4000 | 6,4000 | 6,4000 | 6,4000 | - |
| 16. Jan. 2024 | 7,0500 | 7,0500 | 7,0500 | 7,0500 | 7,0500 | - |
| 15. Jan. 2024 | 7,0500 | 7,0500 | 7,0500 | 7,0500 | 7,0500 | - |
| 12. Jan. 2024 | 6,8500 | 6,8500 | 6,8500 | 6,8500 | 6,8500 | - |
| 11. Jan. 2024 | 7,2000 | 7,2000 | 7,2000 | 7,2000 | 7,2000 | - |
| 10. Jan. 2024 | 7,3000 | 7,3000 | 7,3000 | 7,3000 | 7,3000 | - |
| 09. Jan. 2024 | 7,3000 | 7,7000 | 7,3000 | 7,7000 | 7,7000 | 400 |
| 08. Jan. 2024 | 6,7500 | 6,7500 | 6,7500 | 6,7500 | 6,7500 | - |
| 05. Jan. 2024 | 7,2500 | 7,2500 | 7,2500 | 7,2500 | 7,2500 | - |
| 04. Jan. 2024 | 7,0000 | 7,0000 | 6,9500 | 6,9500 | 6,9500 | 320 |
| 03. Jan. 2024 | 7,2500 | 7,2500 | 7,2500 | 7,2500 | 7,2500 | - |
| 02. Jan. 2024 | 7,2000 | 7,2000 | 7,2000 | 7,2000 | 7,2000 | - |
| 29. Dez. 2023 | 7,2000 | 7,2000 | 7,1000 | 7,1000 | 7,1000 | - |
| 28. Dez. 2023 | 7,1000 | 7,1000 | 7,1000 | 7,1000 | 7,1000 | - |
| 27. Dez. 2023 | 7,2000 | 7,2000 | 7,2000 | 7,2000 | 7,2000 | - |
| 22. Dez. 2023 | 7,2000 | 7,2000 | 7,2000 | 7,2000 | 7,2000 | - |
| 21. Dez. 2023 | 7,1500 | 7,1500 | 7,1500 | 7,1500 | 7,1500 | - |
| 20. Dez. 2023 | 7,6000 | 7,6000 | 7,6000 | 7,6000 | 7,6000 | - |
| 19. Dez. 2023 | 7,4000 | 7,4000 | 7,4000 | 7,4000 | 7,4000 | - |
| 18. Dez. 2023 | 7,5000 | 7,5000 | 7,5000 | 7,5000 | 7,5000 | - |
| 15. Dez. 2023 | 7,2500 | 7,2500 | 7,2500 | 7,2500 | 7,2500 | - |
| 14. Dez. 2023 | 6,3000 | 6,3000 | 6,3000 | 6,3000 | 6,3000 | - |
| 13. Dez. 2023 | 6,1500 | 6,2000 | 6,1500 | 6,2000 | 6,2000 | 320 |
| 12. Dez. 2023 | 5,7500 | 5,7500 | 5,7500 | 5,7500 | 5,7500 | - |
| 11. Dez. 2023 | 5,6500 | 5,6500 | 5,6500 | 5,6500 | 5,6500 | - |
| 08. Dez. 2023 | 5,3500 | 5,3500 | 5,3500 | 5,3500 | 5,3500 | - |
| 07. Dez. 2023 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | - |
| 06. Dez. 2023 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
