Deutsche Märkte geschlossen

Avantium NV (27V.SG)

Stuttgart - Stuttgart Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
4,0000-0,1550 (-3,73%)
Ab 08:08AM CET. Markt geöffnet.
Zeitraum:
28. Nov. 2022 - 28. Nov. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
28. Nov. 20234,00004,00004,00004,00004,0000-
27. Nov. 20234,15504,15504,15504,15504,1550-
24. Nov. 20234,17004,17004,17004,17004,1700-
23. Nov. 20234,53504,53504,17504,17504,1750250
22. Nov. 20234,27504,31004,27504,31004,3100-
21. Nov. 20234,05504,26504,05504,26504,2650-
20. Nov. 20233,56503,82003,56503,82003,8200-
17. Nov. 20233,41003,46003,41003,46003,4600-
16. Nov. 20233,51003,51003,51003,51003,5100-
15. Nov. 20233,40003,48503,40003,48503,4850-
14. Nov. 20233,26503,26503,26503,26503,2650-
13. Nov. 20233,25003,25003,25003,25003,2500-
10. Nov. 20233,31503,31503,20503,20503,2050-
09. Nov. 20233,28503,31003,24503,30003,3000-
08. Nov. 20233,21003,27003,21003,27003,2700-
07. Nov. 20233,23003,23003,21503,21503,2150-
06. Nov. 20233,31503,31503,27003,27003,2700-
03. Nov. 20233,22503,30003,22503,29003,2900-
02. Nov. 20233,21003,29503,21003,27503,2750-
01. Nov. 20233,16003,16003,16003,16003,1600-
31. Okt. 20233,10003,14503,07503,12003,1200-
30. Okt. 20233,08503,13003,07003,09503,0950-
27. Okt. 20233,08503,13003,08503,11503,1150500
26. Okt. 20233,02503,08003,02503,08003,0800-
25. Okt. 20233,16503,16503,02503,02503,0250-
24. Okt. 20233,06003,16503,06003,15503,1550-
23. Okt. 20232,98003,02002,98003,02003,0200-
20. Okt. 20233,04503,04502,94502,97502,9750-
19. Okt. 20233,06003,08003,04503,06003,0600-
18. Okt. 20233,21003,21003,14003,14003,1400-
17. Okt. 20233,20503,21003,18003,18003,1800-
16. Okt. 20233,22503,23503,18503,23003,2300500
13. Okt. 20233,20503,22503,16503,21003,2100-
12. Okt. 20233,29503,29503,23503,23503,2350-
11. Okt. 20233,26003,26503,22003,26503,2650-
10. Okt. 20233,30003,30003,25003,29003,2900-
09. Okt. 20233,23503,23503,22003,23003,2300-
06. Okt. 20233,17003,29003,17003,26003,2600-
05. Okt. 20232,98503,17002,98503,15503,1550-
04. Okt. 20233,02503,02502,95003,02003,0200-
03. Okt. 20233,17503,17503,06503,07003,0700-
02. Okt. 20233,26003,26003,15503,15503,1550-
29. Sept. 20233,25503,26003,25003,25003,2500-
28. Sept. 20233,32003,32003,28003,28003,2800-
27. Sept. 20233,32503,34003,32503,34003,3400-
26. Sept. 20233,31503,33503,30503,33003,3300-
25. Sept. 20233,23503,30003,23503,30003,3000-
22. Sept. 20233,30003,30003,25503,25503,2550-
21. Sept. 20233,25503,25503,25503,25503,2550-
20. Sept. 20233,29003,34003,29003,30503,3050500
19. Sept. 20233,24003,29503,24003,29503,2950200
18. Sept. 20233,20503,20503,20503,20503,2050-
15. Sept. 20233,28003,28003,22503,22503,2250-
14. Sept. 20233,26503,26503,23003,24003,2400-
13. Sept. 20233,25003,26003,25003,26003,2600-
12. Sept. 20233,29503,29503,25503,26503,2650-
11. Sept. 20233,27003,29503,27003,29503,2950-
08. Sept. 20233,29503,33003,29003,32003,3200-
07. Sept. 20233,35503,35503,28003,29503,2950-
06. Sept. 20233,33503,34503,33003,34003,3400-
05. Sept. 20233,36503,38503,36503,38503,3850100
04. Sept. 20233,44503,46003,38503,40003,4000-
01. Sept. 20233,46003,46003,40003,43003,4300-
31. Aug. 20233,35003,45003,35003,45003,4500-
30. Aug. 20233,35003,39003,35003,39003,3900-
29. Aug. 20233,26503,34503,26503,34503,3450-
28. Aug. 20233,27503,28003,27503,28003,2800-
25. Aug. 20233,17503,26503,17503,26503,2650-
24. Aug. 20233,26003,28003,24003,25003,2500-
23. Aug. 20233,29503,31503,26503,27503,2750-
22. Aug. 20233,29003,34503,29003,29003,2900-
21. Aug. 20233,20503,33503,20503,33503,3350-
18. Aug. 20233,21503,21503,11503,19503,1950-
17. Aug. 20233,23003,29003,23003,28003,2800-
16. Aug. 20233,34503,42003,29003,29503,2950-
15. Aug. 20233,39503,39503,36503,36503,3650-
14. Aug. 20233,39503,39503,37003,37503,3750-
11. Aug. 20233,41003,43503,39503,39503,3950-
10. Aug. 20233,42003,42003,41003,41503,4150-
09. Aug. 20233,40003,43503,40003,41003,4100-
08. Aug. 20233,39503,41503,39503,40503,4050-
07. Aug. 2023------
04. Aug. 20233,47503,47503,45503,47003,4700-
03. Aug. 20233,40003,42003,40003,41503,4150-
02. Aug. 20233,40003,44003,40003,42003,4200-
01. Aug. 20233,48003,48003,44003,44003,4400-
31. Juli 20233,47003,48003,44003,47503,4750-
28. Juli 20233,45003,47003,43003,47003,4700-
27. Juli 20233,51503,54503,49003,49003,4900-
26. Juli 20233,47003,50003,47003,50003,5000-
25. Juli 20233,46003,49503,46003,48503,4850-
24. Juli 20233,49003,51503,46503,47003,4700-
21. Juli 20233,44503,52503,44503,50503,5050500
20. Juli 20233,47003,48003,46503,48003,4800-
19. Juli 20233,49003,51003,49003,49503,4950-
18. Juli 20233,44503,47503,44003,45003,4500-
17. Juli 20233,44503,48503,44503,45503,4550-
14. Juli 20233,49503,49503,49503,49503,4950-
13. Juli 20233,55003,55003,55003,55003,5500-
12. Juli 20233,52003,52003,52003,52003,5200-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...