Deutsche Märkte geschlossen

Avantium NV (27V.SG)

Stuttgart - Stuttgart Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
3,5750-0,0800 (-2,19%)
Börsenschluss: 04:38PM CEST
Zeitraum:
02. Apr. 2022 - 02. Apr. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
31. März 20233,63003,63003,55503,57503,5750-
30. März 2023------
29. März 20233,68003,69003,65503,68503,6850-
28. März 20233,67503,67503,65003,65503,6550470
27. März 20233,69503,69503,66003,66003,6600-
24. März 20233,87003,87003,87003,87003,8700-
23. März 20233,94503,94503,85003,85003,8500-
22. März 20234,24504,24504,06504,06504,0650-
21. März 20234,14004,14004,14004,14004,1400-
20. März 20233,98003,98003,98003,98003,9800-
17. März 20234,16004,18004,07004,07004,0700-
16. März 20234,08504,13004,07504,11504,1150-
15. März 20234,20004,20004,01504,03004,0300-
14. März 20234,09004,19004,09004,17004,1700-
13. März 20234,21504,21504,03504,11004,1100-
10. März 20234,20004,20504,20004,20504,2050-
09. März 20234,32004,32004,25004,29004,2900-
08. März 20234,33004,38004,27004,32504,3250-
07. März 20234,36004,41504,36004,38504,3850-
06. März 20234,41504,44004,38004,42004,4200-
03. März 20234,46504,46504,46504,46504,4650-
02. März 20234,46004,46504,43004,44504,4450-
01. März 20234,51004,54004,51004,51004,5100-
28. Feb. 20234,52004,52004,49004,49004,4900-
27. Feb. 20234,51004,54504,51004,54504,5450-
24. Feb. 20234,49504,54004,48004,50504,5050-
23. Feb. 20234,59004,59004,51004,52004,5200-
22. Feb. 20234,43004,68504,43004,62004,6200-
21. Feb. 20234,53504,53504,37004,37504,3750-
20. Feb. 20234,61504,61504,50504,53504,5350200
17. Feb. 20234,59504,61004,58504,59004,5900-
16. Feb. 20234,63504,65504,57004,58504,5850-
15. Feb. 20234,55004,62504,55004,62504,6250-
14. Feb. 20234,60004,61504,57504,61504,6150-
13. Feb. 20234,50004,59004,50004,54504,5450-
10. Feb. 20234,58004,58004,51004,53504,5350-
09. Feb. 20234,54004,60504,54004,60004,6000200
08. Feb. 20234,59004,64004,59004,64004,64001.248
07. Feb. 20234,56504,62004,56504,57504,5750-
06. Feb. 20234,63504,63504,59004,62504,6250-
03. Feb. 20234,69004,69504,63504,67504,6750-
02. Feb. 20234,60004,69504,57004,68504,6850-
01. Feb. 20234,65504,69504,61004,61004,6100-
31. Jan. 20234,62504,69504,59004,69504,6950-
30. Jan. 20234,69504,69504,53004,60004,6000-
27. Jan. 20234,68504,68504,60504,66504,6650-
26. Jan. 20234,46004,57504,46004,57504,5750-
25. Jan. 20234,52504,52504,37504,47004,4700250
24. Jan. 20234,53004,84504,49004,49004,4900-
23. Jan. 20234,43004,43004,38004,39004,3900-
20. Jan. 20234,31004,42504,31004,39004,3900330
19. Jan. 20234,42504,42504,30004,32004,3200-
18. Jan. 20234,20004,41504,20004,41504,4150250
17. Jan. 20234,25504,25504,20004,25004,2500-
16. Jan. 20234,29504,29504,21504,22504,2250-
13. Jan. 20234,22004,26004,18504,21004,2100200
12. Jan. 20234,06504,21004,06504,19504,1950-
11. Jan. 20234,03004,10004,03004,09004,0900-
10. Jan. 20234,00504,05504,00504,02004,0200-
09. Jan. 20234,00504,11504,00504,09004,0900-
06. Jan. 20233,89003,89003,81003,87503,8750-
05. Jan. 20233,90003,95503,90003,90503,9050-
04. Jan. 20234,00004,00003,94003,94003,9400-
03. Jan. 20233,82003,97503,82003,97503,9750-
02. Jan. 20233,65003,80003,65003,80003,8000-
30. Dez. 20223,67503,68003,63503,67003,6700-
29. Dez. 20223,64503,64503,60503,60503,6050-
28. Dez. 20223,68503,68503,61503,61503,6150-
27. Dez. 20223,75503,79003,70003,72003,7200-
23. Dez. 20223,73503,79003,72003,72503,7250-
22. Dez. 20223,81503,83503,80003,80003,8000-
21. Dez. 20223,71503,80503,71503,80503,8050-
20. Dez. 20223,72003,72003,62503,66003,6600-
19. Dez. 20223,71003,93003,71003,81503,8150-
16. Dez. 20223,64003,64003,61003,63503,6350-
15. Dez. 20223,73503,73503,64503,64503,6450-
14. Dez. 20223,82003,82003,75503,77503,7750-
13. Dez. 20223,78003,83503,75003,81503,8150-
12. Dez. 20223,69003,77003,69003,74503,7450-
09. Dez. 20223,64503,70503,64503,70503,7050550
08. Dez. 20223,67503,67503,67503,67503,6750-
07. Dez. 20223,70003,70003,70003,70003,7000-
06. Dez. 20223,79003,79003,75503,75503,7550270
05. Dez. 20223,76003,76003,76003,76003,7600-
02. Dez. 20223,70503,77503,70503,74503,74502.949
01. Dez. 20223,68503,73503,68503,69003,6900-
30. Nov. 20223,64003,67003,63503,65503,6550-
29. Nov. 20223,64003,67003,59503,62003,6200-
28. Nov. 20223,60003,65003,60003,65003,6500-
25. Nov. 20223,67003,67003,59003,65003,6500-
24. Nov. 20223,54003,64003,54003,59003,5900-
23. Nov. 20223,51503,54503,51003,54503,5450-
22. Nov. 20223,50503,50503,48003,50003,5000-
21. Nov. 20223,50003,50003,46503,49003,4900-
18. Nov. 20223,51503,55503,47503,53503,5350890
17. Nov. 20223,53003,54003,45503,52003,5200-
16. Nov. 20223,66003,66003,54003,54503,5450-
15. Nov. 20223,54503,65503,54503,65503,6550-
14. Nov. 20223,56503,59503,52503,57003,5700-
11. Nov. 20223,48003,48003,48003,48003,4800-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...