Deutsche Märkte öffnen in 3 Stunden 17 Minuten

Avantium NV (27V.SG)

Stuttgart - Stuttgart Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
2,4450-0,1200 (-4,68%)
Börsenschluss: 04:39PM CEST
Zeitraum:
17. Juni 2023 - 17. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
14. Juni 20242,57502,57502,44502,44502,4450-
13. Juni 20242,62002,62002,54502,56502,5650-
12. Juni 20242,55502,61002,55502,61002,6100-
11. Juni 20242,64002,64002,59002,60002,6000-
10. Juni 20242,56002,59002,56002,59002,5900-
07. Juni 20242,58502,58502,55002,56002,5600-
06. Juni 20242,59502,59502,55002,55002,5500-
05. Juni 20242,53502,58002,53502,56002,5600200
04. Juni 20242,59502,59502,52502,55002,5500-
03. Juni 20242,58502,58502,56002,57002,5700-
31. Mai 20242,63502,63502,54502,54502,5450-
30. Mai 20242,61002,62002,60502,60502,6050-
29. Mai 20242,72002,72002,64502,64502,6450-
28. Mai 20242,72002,72002,69002,69002,6900-
27. Mai 20242,70002,73502,68502,69002,6900-
24. Mai 20242,68002,69002,68002,69002,6900-
23. Mai 20242,73002,77502,70502,71502,7150-
22. Mai 20242,58002,71502,58002,70002,7000-
21. Mai 20242,70502,70502,56002,56002,56001.000
20. Mai 20242,69002,70002,67002,67002,6700-
17. Mai 20242,64002,68502,63002,68502,6850-
16. Mai 20242,83002,83002,61002,62502,6250-
15. Mai 20242,78502,78502,72002,77502,7750-
14. Mai 20242,70502,73002,70002,72502,7250-
13. Mai 20242,71002,71002,64502,66502,6650-
10. Mai 20242,68502,68502,67002,67502,6750-
09. Mai 20242,64002,65002,62502,63502,6350-
08. Mai 20242,70002,70002,60002,61002,6100-
07. Mai 20242,68002,68002,61002,66002,6600-
06. Mai 20242,57002,57502,53002,57502,5750-
03. Mai 20242,51502,61002,50502,50502,5050500
02. Mai 20242,55502,56002,53502,53502,5350-
30. Apr. 20242,59002,59002,52502,52502,5250-
29. Apr. 20242,52002,56502,49002,53502,5350-
26. Apr. 20242,51502,51502,48002,48002,4800-
25. Apr. 20242,48002,48002,44502,46002,4600-
24. Apr. 20242,54002,54002,44002,46002,4600-
23. Apr. 20242,47002,47002,43002,45002,4500-
22. Apr. 20242,40502,43502,40002,40002,4000-
19. Apr. 20242,38002,38002,38002,38002,3800-
18. Apr. 20242,58502,58502,58502,58502,5850-
17. Apr. 20242,52002,52002,52002,52002,5200-
16. Apr. 20242,47002,47002,47002,47002,4700-
15. Apr. 20242,49502,49502,49502,49502,4950-
12. Apr. 20242,39502,39502,38502,38502,3850-
11. Apr. 20242,38502,38502,37502,37502,3750-
10. Apr. 20242,31002,31002,26502,26502,2650-
09. Apr. 20242,13502,13502,11502,12502,1250-
08. Apr. 20242,13002,13002,13002,13002,1300-
05. Apr. 20242,10002,10002,06502,07502,0750-
04. Apr. 20242,03502,11002,02502,11002,1100-
03. Apr. 20242,05502,05501,98001,99801,9980-
02. Apr. 20242,10502,11002,03502,03502,0350-
28. März 20242,04502,08502,03502,08502,0850-
27. März 20242,09502,09502,03002,05002,0500104
26. März 20242,11502,11502,06502,07002,0700-
25. März 20242,12002,13002,09502,09502,0950-
22. März 20242,12502,12502,09502,09502,0950-
21. März 20242,16502,16502,09002,09002,0900-
20. März 20242,20002,20002,11002,12502,1250-
19. März 20242,11502,11502,09002,11002,1100-
18. März 20242,14002,14002,09002,09002,0900-
15. März 20242,11002,11002,08002,08502,0850-
14. März 20242,17502,17502,09002,09002,0900-
13. März 20242,17502,17502,15502,16002,1600-
12. März 20242,19502,19502,13502,14002,1400-
11. März 20242,13502,13502,13502,13502,1350-
08. März 20242,14002,14002,14002,14002,1400-
07. März 20242,10002,10502,05502,10502,1050-
06. März 20242,09502,11002,08002,09502,0950-
05. März 20242,12002,12002,12002,12002,1200-
04. März 20242,16002,16002,09502,09502,0950-
01. März 20242,19002,19002,12502,12502,1250-
29. Feb. 20242,16502,16502,14002,14002,1400-
28. Feb. 20242,21502,21502,12502,13002,1300-
27. Feb. 20242,22002,22002,20002,20002,2000-
26. Feb. 20242,26002,26002,20502,21002,2100-
23. Feb. 20242,29002,29002,29002,29002,2900-
22. Feb. 20242,25502,25502,25502,25502,2550-
21. Feb. 20242,26502,26502,17502,19002,1900-
20. Feb. 20242,23502,23502,19502,20502,2050-
19. Feb. 20242,22002,23002,21002,21502,2150-
16. Feb. 20242,22002,23502,21502,22002,2200-
15. Feb. 20242,22002,22502,19002,21002,2100-
14. Feb. 20242,22502,22502,16002,16502,1650-
13. Feb. 20242,31502,31502,22502,22502,22503.000
12. Feb. 20242,34002,34002,34002,34002,3400-
09. Feb. 20242,36002,37002,28502,31002,3100-
08. Feb. 20242,36502,36502,29502,30502,3050-
07. Feb. 20242,27502,36002,25502,30002,3000-
06. Feb. 20242,42502,42502,20502,20502,20503.000
05. Feb. 20242,60002,60002,37502,42502,4250-
02. Feb. 20242,48502,59502,48502,50502,5050-
01. Feb. 20242,51502,51502,30502,39002,3900-
31. Jan. 20242,70502,70502,50002,50002,5000-
30. Jan. 20242,83002,84502,77002,77002,7700-
29. Jan. 20243,00003,00002,76002,85002,8500-
26. Jan. 20242,92302,92302,65542,72232,7223-
25. Jan. 20243,00673,01082,96902,98162,9816-
24. Jan. 20243,01083,02762,98993,02763,0276-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...