Deutsche Märkte schließen in 5 Stunden 51 Minuten
DAX
17.913,55 -18,62 (-0,10%) Euro Stoxx 50
4.891,73 -29,49 (-0,60%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Gold
2.311,40 +0,40 (+0,02%) EUR/USD
1,0701 -0,0017 (-0,16%) Bitcoin EUR
53.926,79 +328,61 (+0,61%)
Bonesupport Holding AB (2B4.SG)
Stuttgart - Stuttgart Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Ab 03:35PM CEST. Markt geöffnet.
Zeitraum:
02. Mai 2023 - 02. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 30. Apr. 2024 | 19,1600 | 19,3000 | 18,9900 | 19,0900 | 19,0900 | - |
| 29. Apr. 2024 | 19,2900 | 19,3600 | 18,8200 | 18,8200 | 18,8200 | - |
| 26. Apr. 2024 | 20,3400 | 20,3400 | 19,6500 | 19,6500 | 19,6500 | 250 |
| 25. Apr. 2024 | 20,7000 | 20,7000 | 20,2000 | 20,2000 | 20,2000 | - |
| 24. Apr. 2024 | 21,4400 | 21,4400 | 20,9800 | 20,9800 | 20,9800 | - |
| 23. Apr. 2024 | 21,3800 | 21,8000 | 20,8600 | 21,8000 | 21,8000 | 328 |
| 22. Apr. 2024 | 21,1200 | 21,5400 | 21,1200 | 21,5400 | 21,5400 | - |
| 19. Apr. 2024 | 19,9000 | 20,7000 | 19,9000 | 20,7000 | 20,7000 | - |
| 18. Apr. 2024 | 19,9700 | 20,4000 | 19,9700 | 20,4000 | 20,4000 | - |
| 17. Apr. 2024 | 20,2200 | 20,8200 | 20,2200 | 20,7800 | 20,7800 | - |
| 16. Apr. 2024 | 20,3400 | 20,3400 | 20,1800 | 20,1800 | 20,1800 | - |
| 15. Apr. 2024 | 21,1400 | 21,1400 | 20,6200 | 20,6200 | 20,6200 | - |
| 12. Apr. 2024 | 21,8200 | 21,8200 | 21,2000 | 21,2600 | 21,2600 | - |
| 11. Apr. 2024 | 20,8200 | 21,0000 | 20,5200 | 21,0000 | 21,0000 | 200 |
| 10. Apr. 2024 | 20,7200 | 20,7400 | 20,6400 | 20,6400 | 20,6400 | - |
| 09. Apr. 2024 | 20,1800 | 20,7600 | 20,1800 | 20,7600 | 20,7600 | - |
| 08. Apr. 2024 | 19,9300 | 20,1400 | 19,9300 | 20,1400 | 20,1400 | - |
| 05. Apr. 2024 | 19,9400 | 19,9800 | 19,9400 | 19,9800 | 19,9800 | - |
| 04. Apr. 2024 | 19,4500 | 20,4000 | 19,4500 | 19,8700 | 19,8700 | - |
| 03. Apr. 2024 | 19,8200 | 19,8200 | 19,1000 | 19,5400 | 19,5400 | - |
| 02. Apr. 2024 | 19,5700 | 19,9800 | 19,4700 | 19,7500 | 19,7500 | - |
| 28. März 2024 | 19,5000 | 19,6700 | 19,2600 | 19,6700 | 19,6700 | - |
| 27. März 2024 | 20,0000 | 20,1600 | 19,6100 | 19,6100 | 19,6100 | - |
| 26. März 2024 | 19,2300 | 20,0800 | 19,2300 | 20,0800 | 20,0800 | - |
| 25. März 2024 | 19,1700 | 19,5200 | 19,1400 | 19,5200 | 19,5200 | - |
| 22. März 2024 | 19,3400 | 19,4100 | 19,3400 | 19,4100 | 19,4100 | - |
| 21. März 2024 | 19,1500 | 19,5000 | 18,9900 | 19,5000 | 19,5000 | - |
| 20. März 2024 | 18,8200 | 19,1600 | 18,8200 | 19,1600 | 19,1600 | 130 |
| 19. März 2024 | 19,4600 | 19,4600 | 19,0300 | 19,1000 | 19,1000 | - |
| 18. März 2024 | 19,7200 | 19,7200 | 19,2300 | 19,2300 | 19,2300 | - |
| 15. März 2024 | 20,7600 | 20,7600 | 20,1600 | 20,1600 | 20,1600 | - |
| 14. März 2024 | 19,4100 | 19,4100 | 19,4100 | 19,4100 | 19,4100 | - |
| 13. März 2024 | 19,6500 | 19,9800 | 19,6000 | 19,9800 | 19,9800 | - |
| 12. März 2024 | 19,5000 | 19,6400 | 19,5000 | 19,6400 | 19,6400 | - |
| 11. März 2024 | 19,2300 | 19,6700 | 19,1900 | 19,5200 | 19,5200 | 1.500 |
| 08. März 2024 | 19,2400 | 19,5900 | 19,2400 | 19,4000 | 19,4000 | - |
| 07. März 2024 | 19,0300 | 19,6400 | 18,8500 | 19,5000 | 19,5000 | - |
| 06. März 2024 | 17,0300 | 17,0300 | 17,0300 | 17,0300 | 17,0300 | - |
| 05. März 2024 | 16,9800 | 17,2100 | 16,9800 | 17,1400 | 17,1400 | - |
| 04. März 2024 | 17,3500 | 17,3500 | 17,0800 | 17,0800 | 17,0800 | 1.784 |
| 01. März 2024 | 18,1200 | 18,1200 | 17,3000 | 17,4000 | 17,4000 | - |
| 29. Feb. 2024 | 18,1300 | 18,3400 | 18,0400 | 18,3400 | 18,3400 | - |
| 28. Feb. 2024 | 18,0700 | 18,0700 | 18,0700 | 18,0700 | 18,0700 | - |
| 27. Feb. 2024 | 17,6700 | 18,0600 | 17,6700 | 18,0600 | 18,0600 | - |
| 26. Feb. 2024 | 17,1000 | 17,1000 | 17,0900 | 17,0900 | 17,0900 | - |
| 23. Feb. 2024 | 17,6000 | 17,7000 | 17,4300 | 17,4300 | 17,4300 | - |
| 22. Feb. 2024 | 17,6000 | 17,6000 | 17,1300 | 17,1300 | 17,1300 | - |
| 21. Feb. 2024 | 17,3500 | 17,3500 | 16,7600 | 17,1800 | 17,1800 | - |
| 20. Feb. 2024 | 16,7500 | 17,4100 | 16,7500 | 17,4100 | 17,4100 | - |
| 19. Feb. 2024 | 15,0000 | 15,0000 | 15,0000 | 15,0000 | 15,0000 | - |
| 16. Feb. 2024 | 17,3100 | 17,3100 | 17,3100 | 17,3100 | 17,3100 | - |
| 15. Feb. 2024 | 18,1100 | 18,1100 | 18,1100 | 18,1100 | 18,1100 | - |
| 14. Feb. 2024 | 17,3800 | 17,8300 | 17,3800 | 17,8100 | 17,8100 | - |
| 13. Feb. 2024 | 17,5700 | 17,5700 | 17,5700 | 17,5700 | 17,5700 | - |
| 12. Feb. 2024 | 17,4900 | 17,6800 | 17,4900 | 17,6800 | 17,6800 | - |
| 09. Feb. 2024 | 17,9000 | 18,0700 | 17,4500 | 17,4500 | 17,4500 | - |
| 08. Feb. 2024 | 18,8900 | 18,8900 | 17,7100 | 17,9200 | 17,9200 | 100 |
| 07. Feb. 2024 | 18,4200 | 18,4500 | 18,3900 | 18,3900 | 18,3900 | - |
| 06. Feb. 2024 | 18,1400 | 18,5800 | 18,1400 | 18,5800 | 18,5800 | - |
| 05. Feb. 2024 | 17,6900 | 18,0200 | 17,6900 | 18,0200 | 18,0200 | - |
| 02. Feb. 2024 | 17,6700 | 17,9100 | 17,6700 | 17,8700 | 17,8700 | - |
| 01. Feb. 2024 | 18,1100 | 18,1100 | 17,6900 | 17,6900 | 17,6900 | - |
| 31. Jan. 2024 | 17,9900 | 18,1500 | 17,8800 | 18,1500 | 18,1500 | - |
| 30. Jan. 2024 | 17,4600 | 17,8600 | 17,4600 | 17,8600 | 17,8600 | - |
| 29. Jan. 2024 | 18,2100 | 18,2100 | 17,5400 | 17,5400 | 17,5400 | - |
| 26. Jan. 2024 | 18,2500 | 18,2500 | 18,2500 | 18,2500 | 18,2500 | - |
| 25. Jan. 2024 | 17,8100 | 18,1500 | 17,8100 | 18,1500 | 18,1500 | - |
| 24. Jan. 2024 | 18,0000 | 18,1300 | 17,8500 | 17,8500 | 17,8500 | - |
| 23. Jan. 2024 | 17,6400 | 18,0300 | 17,6400 | 18,0300 | 18,0300 | - |
| 22. Jan. 2024 | 16,7100 | 17,4500 | 16,7100 | 17,4500 | 17,4500 | - |
| 19. Jan. 2024 | 17,5700 | 17,5700 | 16,8800 | 17,0800 | 17,0800 | - |
| 18. Jan. 2024 | 17,2100 | 17,2300 | 17,2100 | 17,2300 | 17,2300 | - |
| 17. Jan. 2024 | 17,2900 | 17,3900 | 17,1700 | 17,1700 | 17,1700 | - |
| 16. Jan. 2024 | 17,9300 | 17,9300 | 17,3900 | 17,3900 | 17,3900 | - |
| 15. Jan. 2024 | 17,9300 | 17,9300 | 17,9300 | 17,9300 | 17,9300 | - |
| 12. Jan. 2024 | 17,5900 | 17,6900 | 17,4400 | 17,6900 | 17,6900 | - |
| 11. Jan. 2024 | 17,7200 | 17,7200 | 17,4300 | 17,4300 | 17,4300 | - |
| 10. Jan. 2024 | 17,2100 | 17,2200 | 17,2100 | 17,2200 | 17,2200 | - |
| 09. Jan. 2024 | 17,2800 | 17,2800 | 17,0400 | 17,0400 | 17,0400 | - |
| 08. Jan. 2024 | 17,4500 | 17,4500 | 16,7600 | 16,9900 | 16,9900 | 500 |
| 05. Jan. 2024 | 17,8100 | 17,8100 | 17,3800 | 17,3800 | 17,3800 | - |
| 04. Jan. 2024 | 17,1900 | 17,5800 | 17,1900 | 17,5600 | 17,5600 | - |
| 03. Jan. 2024 | 17,2000 | 17,2200 | 16,9700 | 17,2200 | 17,2200 | - |
| 02. Jan. 2024 | 17,2100 | 17,2100 | 17,2100 | 17,2100 | 17,2100 | - |
| 29. Dez. 2023 | 16,8500 | 16,9300 | 16,8500 | 16,9300 | 16,9300 | - |
| 28. Dez. 2023 | 16,7000 | 16,7000 | 16,6900 | 16,6900 | 16,6900 | - |
| 27. Dez. 2023 | 16,6500 | 16,9800 | 16,6500 | 16,7900 | 16,7900 | - |
| 22. Dez. 2023 | 15,9400 | 16,4200 | 15,9400 | 16,4200 | 16,4200 | - |
| 21. Dez. 2023 | 16,4200 | 16,4200 | 16,4200 | 16,4200 | 16,4200 | - |
| 20. Dez. 2023 | 16,7300 | 16,7300 | 16,5800 | 16,6600 | 16,6600 | - |
| 19. Dez. 2023 | 16,4100 | 16,8800 | 16,4100 | 16,8100 | 16,8100 | 50 |
| 18. Dez. 2023 | 16,1700 | 16,6600 | 16,0700 | 16,6600 | 16,6600 | 700 |
| 15. Dez. 2023 | 15,8200 | 16,3000 | 15,8200 | 16,1900 | 16,1900 | - |
| 14. Dez. 2023 | 15,8200 | 16,1000 | 15,7100 | 15,8600 | 15,8600 | - |
| 13. Dez. 2023 | 15,4100 | 15,7300 | 15,3600 | 15,5200 | 15,5200 | - |
| 12. Dez. 2023 | 15,4000 | 15,5000 | 15,2300 | 15,3400 | 15,3400 | - |
| 11. Dez. 2023 | 15,0400 | 15,6100 | 15,0400 | 15,3800 | 15,3800 | - |
| 08. Dez. 2023 | 14,9600 | 15,0800 | 14,8500 | 15,0800 | 15,0800 | - |
| 07. Dez. 2023 | 15,1900 | 15,2100 | 14,8700 | 14,9600 | 14,9600 | 25 |
| 06. Dez. 2023 | 15,5300 | 15,5300 | 15,2200 | 15,2700 | 15,2700 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
