Deutsche Märkte geschlossen

Avantium NV (27V.SG)

Stuttgart - Stuttgart Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
1,8640-0,0100 (-0,53%)
Börsenschluss: 09:26PM CEST
Zeitraum:
21. Sept. 2023 - 21. Sept. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.TiefBörsenschluss*Berichtigter Kurs**Volumen
20. Sept. 20241,86401,87001,84601,86401,8640-
19. Sept. 20241,96401,96401,87001,87401,87401.000
18. Sept. 20241,95201,99801,94601,95001,9500-
17. Sept. 20241,92801,92801,86601,89401,8940-
16. Sept. 20241,84401,93801,84401,92601,92601.200
13. Sept. 20241,72001,85001,72001,83201,8320-
12. Sept. 20241,64801,66201,63201,66201,6620-
11. Sept. 20241,60601,63201,58401,60401,6040-
10. Sept. 20241,68001,68001,66201,66201,6620-
09. Sept. 20241,79001,79001,70401,70401,7040-
06. Sept. 20241,80201,80201,78201,78201,7820-
05. Sept. 20241,82201,82201,77601,80001,8000-
04. Sept. 20241,77001,82001,77001,81801,8180-
03. Sept. 20241,87401,87401,79601,79601,7960-
02. Sept. 20241,85601,86601,85201,85201,8520-
30. Aug. 20242,21002,21002,10502,10502,1050-
29. Aug. 20242,20502,20502,20502,20502,2050-
28. Aug. 20242,07502,21002,07502,18502,1850-
27. Aug. 20242,11502,11502,07002,08002,0800-
26. Aug. 20242,24502,24502,15502,15502,1550-
23. Aug. 20242,29502,29502,21502,24002,2400-
22. Aug. 20242,44502,44502,25002,25002,2500-
21. Aug. 20242,65002,65002,35002,38002,3800-
20. Aug. 20242,76502,76502,63502,64002,6400-
19. Aug. 20242,56002,72502,53002,72502,7250-
16. Aug. 20242,52502,53502,52502,53002,5300-
15. Aug. 20242,53502,53502,48002,48002,4800-
14. Aug. 20242,48002,48002,43002,47502,4750-
13. Aug. 20242,47502,47502,43002,43002,4300-
12. Aug. 20242,47002,47002,43002,43002,4300-
09. Aug. 20242,42002,44002,38502,43002,4300-
08. Aug. 20242,40002,40002,35002,38002,3800-
07. Aug. 20242,36502,38002,33502,37502,3750-
06. Aug. 20242,32002,32002,29002,30502,3050-
05. Aug. 20242,31002,31002,17502,26002,2600-
02. Aug. 20242,43002,43002,25502,34002,3400-
01. Aug. 20242,48502,48502,42502,42502,4250-
31. Juli 20242,47002,47002,42502,44002,4400-
30. Juli 20242,49502,49502,40502,42002,4200-
29. Juli 20242,48502,48502,48502,48502,4850-
26. Juli 20242,45002,45002,45002,45002,4500-
25. Juli 20242,44002,44002,44002,44002,4400-
24. Juli 20242,46002,46002,43002,43002,4300-
23. Juli 20242,50002,50002,44502,44502,4450-
22. Juli 20242,45002,46502,44002,46502,4650-
19. Juli 20242,50502,50502,46002,46002,4600-
18. Juli 20242,50002,50002,48002,48002,4800-
17. Juli 20242,53002,53002,47502,47502,4750-
16. Juli 20242,51502,55502,50502,51002,5100550
15. Juli 20242,52502,52502,50502,50502,5050-
12. Juli 20242,54502,54502,50002,51002,5100-
11. Juli 20242,52502,52502,47502,48002,4800-
10. Juli 20242,49502,50502,47502,49002,4900-
09. Juli 20242,52002,52002,48002,48002,4800-
08. Juli 20242,53002,53002,49502,49502,4950-
05. Juli 20242,57002,57002,57002,57002,5700-
04. Juli 20242,55002,55002,51502,51502,515020
03. Juli 20242,54502,54502,51002,52502,5250100
02. Juli 20242,54502,54502,49502,49502,4950-
01. Juli 20242,61002,61002,52002,55002,5500-
28. Juni 20242,58002,58002,51002,52502,5250-
27. Juni 20242,56002,56002,50002,54002,5400-
26. Juni 20242,57002,60502,52502,52502,5250-
25. Juni 20242,69502,69502,60502,61502,6150-
24. Juni 20242,64002,65502,64002,65502,6550-
21. Juni 20242,59502,63502,54502,63002,6300-
20. Juni 20242,40502,56002,40502,52002,5200-
19. Juni 20242,38002,38002,34502,37002,3700-
18. Juni 20242,38502,38502,32502,34002,3400-
17. Juni 20242,47002,48002,25502,39502,3950-
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-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...