Deutsche Märkte geschlossen
DAX
15.992,67 +26,30 (+0,16%) Euro Stoxx 50
4.348,02 -6,39 (-0,15%) Dow Jones 30
35.398,64 +65,17 (+0,18%) Gold
2.039,50 +27,10 (+1,35%) EUR/USD
1,0985 +0,0026 (+0,24%) Bitcoin EUR
34.539,39 +858,97 (+2,55%)
Avantium NV (27V.SG)
Stuttgart - Stuttgart Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Ab 08:08AM CET. Markt geöffnet.
Zeitraum:
28. Nov. 2022 - 28. Nov. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 28. Nov. 2023 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 27. Nov. 2023 | 4,1550 | 4,1550 | 4,1550 | 4,1550 | 4,1550 | - |
| 24. Nov. 2023 | 4,1700 | 4,1700 | 4,1700 | 4,1700 | 4,1700 | - |
| 23. Nov. 2023 | 4,5350 | 4,5350 | 4,1750 | 4,1750 | 4,1750 | 250 |
| 22. Nov. 2023 | 4,2750 | 4,3100 | 4,2750 | 4,3100 | 4,3100 | - |
| 21. Nov. 2023 | 4,0550 | 4,2650 | 4,0550 | 4,2650 | 4,2650 | - |
| 20. Nov. 2023 | 3,5650 | 3,8200 | 3,5650 | 3,8200 | 3,8200 | - |
| 17. Nov. 2023 | 3,4100 | 3,4600 | 3,4100 | 3,4600 | 3,4600 | - |
| 16. Nov. 2023 | 3,5100 | 3,5100 | 3,5100 | 3,5100 | 3,5100 | - |
| 15. Nov. 2023 | 3,4000 | 3,4850 | 3,4000 | 3,4850 | 3,4850 | - |
| 14. Nov. 2023 | 3,2650 | 3,2650 | 3,2650 | 3,2650 | 3,2650 | - |
| 13. Nov. 2023 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | - |
| 10. Nov. 2023 | 3,3150 | 3,3150 | 3,2050 | 3,2050 | 3,2050 | - |
| 09. Nov. 2023 | 3,2850 | 3,3100 | 3,2450 | 3,3000 | 3,3000 | - |
| 08. Nov. 2023 | 3,2100 | 3,2700 | 3,2100 | 3,2700 | 3,2700 | - |
| 07. Nov. 2023 | 3,2300 | 3,2300 | 3,2150 | 3,2150 | 3,2150 | - |
| 06. Nov. 2023 | 3,3150 | 3,3150 | 3,2700 | 3,2700 | 3,2700 | - |
| 03. Nov. 2023 | 3,2250 | 3,3000 | 3,2250 | 3,2900 | 3,2900 | - |
| 02. Nov. 2023 | 3,2100 | 3,2950 | 3,2100 | 3,2750 | 3,2750 | - |
| 01. Nov. 2023 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | - |
| 31. Okt. 2023 | 3,1000 | 3,1450 | 3,0750 | 3,1200 | 3,1200 | - |
| 30. Okt. 2023 | 3,0850 | 3,1300 | 3,0700 | 3,0950 | 3,0950 | - |
| 27. Okt. 2023 | 3,0850 | 3,1300 | 3,0850 | 3,1150 | 3,1150 | 500 |
| 26. Okt. 2023 | 3,0250 | 3,0800 | 3,0250 | 3,0800 | 3,0800 | - |
| 25. Okt. 2023 | 3,1650 | 3,1650 | 3,0250 | 3,0250 | 3,0250 | - |
| 24. Okt. 2023 | 3,0600 | 3,1650 | 3,0600 | 3,1550 | 3,1550 | - |
| 23. Okt. 2023 | 2,9800 | 3,0200 | 2,9800 | 3,0200 | 3,0200 | - |
| 20. Okt. 2023 | 3,0450 | 3,0450 | 2,9450 | 2,9750 | 2,9750 | - |
| 19. Okt. 2023 | 3,0600 | 3,0800 | 3,0450 | 3,0600 | 3,0600 | - |
| 18. Okt. 2023 | 3,2100 | 3,2100 | 3,1400 | 3,1400 | 3,1400 | - |
| 17. Okt. 2023 | 3,2050 | 3,2100 | 3,1800 | 3,1800 | 3,1800 | - |
| 16. Okt. 2023 | 3,2250 | 3,2350 | 3,1850 | 3,2300 | 3,2300 | 500 |
| 13. Okt. 2023 | 3,2050 | 3,2250 | 3,1650 | 3,2100 | 3,2100 | - |
| 12. Okt. 2023 | 3,2950 | 3,2950 | 3,2350 | 3,2350 | 3,2350 | - |
| 11. Okt. 2023 | 3,2600 | 3,2650 | 3,2200 | 3,2650 | 3,2650 | - |
| 10. Okt. 2023 | 3,3000 | 3,3000 | 3,2500 | 3,2900 | 3,2900 | - |
| 09. Okt. 2023 | 3,2350 | 3,2350 | 3,2200 | 3,2300 | 3,2300 | - |
| 06. Okt. 2023 | 3,1700 | 3,2900 | 3,1700 | 3,2600 | 3,2600 | - |
| 05. Okt. 2023 | 2,9850 | 3,1700 | 2,9850 | 3,1550 | 3,1550 | - |
| 04. Okt. 2023 | 3,0250 | 3,0250 | 2,9500 | 3,0200 | 3,0200 | - |
| 03. Okt. 2023 | 3,1750 | 3,1750 | 3,0650 | 3,0700 | 3,0700 | - |
| 02. Okt. 2023 | 3,2600 | 3,2600 | 3,1550 | 3,1550 | 3,1550 | - |
| 29. Sept. 2023 | 3,2550 | 3,2600 | 3,2500 | 3,2500 | 3,2500 | - |
| 28. Sept. 2023 | 3,3200 | 3,3200 | 3,2800 | 3,2800 | 3,2800 | - |
| 27. Sept. 2023 | 3,3250 | 3,3400 | 3,3250 | 3,3400 | 3,3400 | - |
| 26. Sept. 2023 | 3,3150 | 3,3350 | 3,3050 | 3,3300 | 3,3300 | - |
| 25. Sept. 2023 | 3,2350 | 3,3000 | 3,2350 | 3,3000 | 3,3000 | - |
| 22. Sept. 2023 | 3,3000 | 3,3000 | 3,2550 | 3,2550 | 3,2550 | - |
| 21. Sept. 2023 | 3,2550 | 3,2550 | 3,2550 | 3,2550 | 3,2550 | - |
| 20. Sept. 2023 | 3,2900 | 3,3400 | 3,2900 | 3,3050 | 3,3050 | 500 |
| 19. Sept. 2023 | 3,2400 | 3,2950 | 3,2400 | 3,2950 | 3,2950 | 200 |
| 18. Sept. 2023 | 3,2050 | 3,2050 | 3,2050 | 3,2050 | 3,2050 | - |
| 15. Sept. 2023 | 3,2800 | 3,2800 | 3,2250 | 3,2250 | 3,2250 | - |
| 14. Sept. 2023 | 3,2650 | 3,2650 | 3,2300 | 3,2400 | 3,2400 | - |
| 13. Sept. 2023 | 3,2500 | 3,2600 | 3,2500 | 3,2600 | 3,2600 | - |
| 12. Sept. 2023 | 3,2950 | 3,2950 | 3,2550 | 3,2650 | 3,2650 | - |
| 11. Sept. 2023 | 3,2700 | 3,2950 | 3,2700 | 3,2950 | 3,2950 | - |
| 08. Sept. 2023 | 3,2950 | 3,3300 | 3,2900 | 3,3200 | 3,3200 | - |
| 07. Sept. 2023 | 3,3550 | 3,3550 | 3,2800 | 3,2950 | 3,2950 | - |
| 06. Sept. 2023 | 3,3350 | 3,3450 | 3,3300 | 3,3400 | 3,3400 | - |
| 05. Sept. 2023 | 3,3650 | 3,3850 | 3,3650 | 3,3850 | 3,3850 | 100 |
| 04. Sept. 2023 | 3,4450 | 3,4600 | 3,3850 | 3,4000 | 3,4000 | - |
| 01. Sept. 2023 | 3,4600 | 3,4600 | 3,4000 | 3,4300 | 3,4300 | - |
| 31. Aug. 2023 | 3,3500 | 3,4500 | 3,3500 | 3,4500 | 3,4500 | - |
| 30. Aug. 2023 | 3,3500 | 3,3900 | 3,3500 | 3,3900 | 3,3900 | - |
| 29. Aug. 2023 | 3,2650 | 3,3450 | 3,2650 | 3,3450 | 3,3450 | - |
| 28. Aug. 2023 | 3,2750 | 3,2800 | 3,2750 | 3,2800 | 3,2800 | - |
| 25. Aug. 2023 | 3,1750 | 3,2650 | 3,1750 | 3,2650 | 3,2650 | - |
| 24. Aug. 2023 | 3,2600 | 3,2800 | 3,2400 | 3,2500 | 3,2500 | - |
| 23. Aug. 2023 | 3,2950 | 3,3150 | 3,2650 | 3,2750 | 3,2750 | - |
| 22. Aug. 2023 | 3,2900 | 3,3450 | 3,2900 | 3,2900 | 3,2900 | - |
| 21. Aug. 2023 | 3,2050 | 3,3350 | 3,2050 | 3,3350 | 3,3350 | - |
| 18. Aug. 2023 | 3,2150 | 3,2150 | 3,1150 | 3,1950 | 3,1950 | - |
| 17. Aug. 2023 | 3,2300 | 3,2900 | 3,2300 | 3,2800 | 3,2800 | - |
| 16. Aug. 2023 | 3,3450 | 3,4200 | 3,2900 | 3,2950 | 3,2950 | - |
| 15. Aug. 2023 | 3,3950 | 3,3950 | 3,3650 | 3,3650 | 3,3650 | - |
| 14. Aug. 2023 | 3,3950 | 3,3950 | 3,3700 | 3,3750 | 3,3750 | - |
| 11. Aug. 2023 | 3,4100 | 3,4350 | 3,3950 | 3,3950 | 3,3950 | - |
| 10. Aug. 2023 | 3,4200 | 3,4200 | 3,4100 | 3,4150 | 3,4150 | - |
| 09. Aug. 2023 | 3,4000 | 3,4350 | 3,4000 | 3,4100 | 3,4100 | - |
| 08. Aug. 2023 | 3,3950 | 3,4150 | 3,3950 | 3,4050 | 3,4050 | - |
| 07. Aug. 2023 | - | - | - | - | - | - |
| 04. Aug. 2023 | 3,4750 | 3,4750 | 3,4550 | 3,4700 | 3,4700 | - |
| 03. Aug. 2023 | 3,4000 | 3,4200 | 3,4000 | 3,4150 | 3,4150 | - |
| 02. Aug. 2023 | 3,4000 | 3,4400 | 3,4000 | 3,4200 | 3,4200 | - |
| 01. Aug. 2023 | 3,4800 | 3,4800 | 3,4400 | 3,4400 | 3,4400 | - |
| 31. Juli 2023 | 3,4700 | 3,4800 | 3,4400 | 3,4750 | 3,4750 | - |
| 28. Juli 2023 | 3,4500 | 3,4700 | 3,4300 | 3,4700 | 3,4700 | - |
| 27. Juli 2023 | 3,5150 | 3,5450 | 3,4900 | 3,4900 | 3,4900 | - |
| 26. Juli 2023 | 3,4700 | 3,5000 | 3,4700 | 3,5000 | 3,5000 | - |
| 25. Juli 2023 | 3,4600 | 3,4950 | 3,4600 | 3,4850 | 3,4850 | - |
| 24. Juli 2023 | 3,4900 | 3,5150 | 3,4650 | 3,4700 | 3,4700 | - |
| 21. Juli 2023 | 3,4450 | 3,5250 | 3,4450 | 3,5050 | 3,5050 | 500 |
| 20. Juli 2023 | 3,4700 | 3,4800 | 3,4650 | 3,4800 | 3,4800 | - |
| 19. Juli 2023 | 3,4900 | 3,5100 | 3,4900 | 3,4950 | 3,4950 | - |
| 18. Juli 2023 | 3,4450 | 3,4750 | 3,4400 | 3,4500 | 3,4500 | - |
| 17. Juli 2023 | 3,4450 | 3,4850 | 3,4450 | 3,4550 | 3,4550 | - |
| 14. Juli 2023 | 3,4950 | 3,4950 | 3,4950 | 3,4950 | 3,4950 | - |
| 13. Juli 2023 | 3,5500 | 3,5500 | 3,5500 | 3,5500 | 3,5500 | - |
| 12. Juli 2023 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
