Deutsche Märkte schließen in 6 Stunden 46 Minuten
DAX
18.050,86 +49,26 (+0,27%) Euro Stoxx 50
4.927,71 +6,23 (+0,13%) Dow Jones 30
38.675,68 +449,98 (+1,18%) Gold
2.329,20 +20,60 (+0,89%) EUR/USD
1,0774 +0,0007 (+0,06%) Bitcoin EUR
60.736,06 +1.594,56 (+2,70%)
Spero Therapeutics Inc (2HA.SG)
Stuttgart - Stuttgart Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Ab 08:04AM CEST. Markt geöffnet.
Zeitraum:
06. Mai 2023 - 06. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 06. Mai 2024 | 1,4840 | 1,4840 | 1,4840 | 1,4840 | 1,4840 | - |
| 03. Mai 2024 | 1,4680 | 1,5000 | 1,4680 | 1,5000 | 1,5000 | - |
| 02. Mai 2024 | 1,4060 | 1,4960 | 1,4060 | 1,4960 | 1,4960 | - |
| 30. Apr. 2024 | 1,3180 | 1,3440 | 1,3180 | 1,3360 | 1,3360 | - |
| 29. Apr. 2024 | 1,3320 | 1,3480 | 1,3300 | 1,3300 | 1,3300 | - |
| 26. Apr. 2024 | 1,3060 | 1,3340 | 1,3060 | 1,3160 | 1,3160 | - |
| 25. Apr. 2024 | 1,2880 | 1,3220 | 1,2880 | 1,3200 | 1,3200 | - |
| 24. Apr. 2024 | 1,3100 | 1,3320 | 1,3100 | 1,3140 | 1,3140 | - |
| 23. Apr. 2024 | 1,2880 | 1,3320 | 1,2880 | 1,3320 | 1,3320 | - |
| 22. Apr. 2024 | 1,2860 | 1,3020 | 1,2860 | 1,3020 | 1,3020 | - |
| 19. Apr. 2024 | 1,3540 | 1,3640 | 1,3100 | 1,3100 | 1,3100 | - |
| 18. Apr. 2024 | 1,3740 | 1,3960 | 1,3480 | 1,3680 | 1,3680 | - |
| 17. Apr. 2024 | 1,3560 | 1,4060 | 1,3560 | 1,3940 | 1,3940 | - |
| 16. Apr. 2024 | 1,4100 | 1,4520 | 1,3900 | 1,3900 | 1,3900 | - |
| 15. Apr. 2024 | 1,5080 | 1,5080 | 1,4720 | 1,4820 | 1,4820 | - |
| 12. Apr. 2024 | 1,5640 | 1,5640 | 1,5440 | 1,5440 | 1,5440 | - |
| 11. Apr. 2024 | 1,5500 | 1,5780 | 1,5500 | 1,5780 | 1,5780 | - |
| 10. Apr. 2024 | 1,5240 | 1,5600 | 1,5240 | 1,5580 | 1,5580 | - |
| 09. Apr. 2024 | 1,5140 | 1,5600 | 1,5140 | 1,5600 | 1,5600 | - |
| 08. Apr. 2024 | 1,4920 | 1,5520 | 1,4920 | 1,5520 | 1,5520 | - |
| 05. Apr. 2024 | 1,5280 | 1,5280 | 1,5280 | 1,5280 | 1,5280 | - |
| 04. Apr. 2024 | 1,6080 | 1,6080 | 1,6080 | 1,6080 | 1,6080 | - |
| 03. Apr. 2024 | 1,6260 | 1,6260 | 1,6260 | 1,6260 | 1,6260 | - |
| 02. Apr. 2024 | 1,6340 | 1,6340 | 1,6340 | 1,6340 | 1,6340 | - |
| 28. März 2024 | 1,5850 | 1,5850 | 1,5850 | 1,5850 | 1,5850 | - |
| 27. März 2024 | 1,5650 | 1,5840 | 1,5650 | 1,5840 | 1,5840 | - |
| 26. März 2024 | 1,5260 | 1,5550 | 1,5260 | 1,5550 | 1,5550 | - |
| 25. März 2024 | 1,5760 | 1,5760 | 1,5540 | 1,5540 | 1,5540 | - |
| 22. März 2024 | 1,5640 | 1,5950 | 1,5640 | 1,5950 | 1,5950 | - |
| 21. März 2024 | 1,5580 | 1,5590 | 1,5530 | 1,5530 | 1,5530 | 900 |
| 20. März 2024 | 1,6040 | 1,6040 | 1,5690 | 1,5770 | 1,5770 | - |
| 19. März 2024 | 1,5600 | 1,6230 | 1,5510 | 1,6230 | 1,6230 | - |
| 18. März 2024 | 1,5920 | 1,6030 | 1,5110 | 1,5950 | 1,5950 | - |
| 15. März 2024 | 1,5670 | 1,5670 | 1,5650 | 1,5650 | 1,5650 | - |
| 14. März 2024 | 1,5170 | 1,7550 | 1,5170 | 1,6300 | 1,6300 | 5.500 |
| 13. März 2024 | 1,4880 | 1,5130 | 1,4880 | 1,5020 | 1,5020 | - |
| 12. März 2024 | 1,5590 | 1,5590 | 1,5050 | 1,5050 | 1,5050 | - |
| 11. März 2024 | 1,4860 | 1,4860 | 1,4860 | 1,4860 | 1,4860 | - |
| 08. März 2024 | 1,5470 | 1,5560 | 1,5280 | 1,5390 | 1,5390 | 1.000 |
| 07. März 2024 | 1,5270 | 1,5570 | 1,5270 | 1,5560 | 1,5560 | - |
| 06. März 2024 | 1,4880 | 1,5440 | 1,4880 | 1,5270 | 1,5270 | - |
| 05. März 2024 | 1,4990 | 1,5340 | 1,4990 | 1,5150 | 1,5150 | - |
| 04. März 2024 | 1,5260 | 1,5260 | 1,5140 | 1,5150 | 1,5150 | - |
| 01. März 2024 | 1,4770 | 1,4770 | 1,4770 | 1,4770 | 1,4770 | - |
| 29. Feb. 2024 | 1,5010 | 1,5010 | 1,5010 | 1,5010 | 1,5010 | - |
| 28. Feb. 2024 | 1,4840 | 1,4850 | 1,4840 | 1,4850 | 1,4850 | - |
| 27. Feb. 2024 | 1,3540 | 1,4790 | 1,3540 | 1,4790 | 1,4790 | 8.500 |
| 26. Feb. 2024 | 1,3660 | 1,3660 | 1,3660 | 1,3660 | 1,3660 | - |
| 23. Feb. 2024 | 1,3300 | 1,3450 | 1,3300 | 1,3450 | 1,3450 | - |
| 22. Feb. 2024 | 1,3640 | 1,3640 | 1,3640 | 1,3640 | 1,3640 | - |
| 21. Feb. 2024 | 1,3680 | 1,3830 | 1,3680 | 1,3830 | 1,3830 | 2.300 |
| 20. Feb. 2024 | 1,3910 | 1,3910 | 1,3910 | 1,3910 | 1,3910 | - |
| 19. Feb. 2024 | 1,3890 | 1,3890 | 1,3890 | 1,3890 | 1,3890 | - |
| 16. Feb. 2024 | 1,3830 | 1,4080 | 1,3830 | 1,4070 | 1,4070 | - |
| 15. Feb. 2024 | 1,3410 | 1,3900 | 1,3410 | 1,3900 | 1,3900 | - |
| 14. Feb. 2024 | 1,3270 | 1,3270 | 1,3270 | 1,3270 | 1,3270 | - |
| 13. Feb. 2024 | 1,3640 | 1,3640 | 1,3640 | 1,3640 | 1,3640 | - |
| 12. Feb. 2024 | 1,2340 | 1,3680 | 1,2340 | 1,3680 | 1,3680 | - |
| 09. Feb. 2024 | 1,2090 | 1,2580 | 1,2090 | 1,2580 | 1,2580 | - |
| 08. Feb. 2024 | 1,2990 | 1,2990 | 1,2310 | 1,2310 | 1,2310 | - |
| 07. Feb. 2024 | 1,3380 | 1,3530 | 1,3150 | 1,3150 | 1,3150 | - |
| 06. Feb. 2024 | 1,3020 | 1,3360 | 1,3020 | 1,3360 | 1,3360 | - |
| 05. Feb. 2024 | 1,3180 | 1,3580 | 1,3180 | 1,3460 | 1,3460 | - |
| 02. Feb. 2024 | 1,3960 | 1,3960 | 1,3960 | 1,3960 | 1,3960 | - |
| 01. Feb. 2024 | 1,3790 | 1,4030 | 1,3790 | 1,4030 | 1,4030 | - |
| 31. Jan. 2024 | 1,4030 | 1,4030 | 1,4030 | 1,4030 | 1,4030 | - |
| 30. Jan. 2024 | 1,4410 | 1,4410 | 1,4410 | 1,4410 | 1,4410 | - |
| 29. Jan. 2024 | 1,4180 | 1,4180 | 1,4180 | 1,4180 | 1,4180 | 1.300 |
| 26. Jan. 2024 | 1,4110 | 1,4220 | 1,4110 | 1,4220 | 1,4220 | - |
| 25. Jan. 2024 | 1,4130 | 1,4130 | 1,4130 | 1,4130 | 1,4130 | - |
| 24. Jan. 2024 | 1,3530 | 1,4380 | 1,3530 | 1,4380 | 1,4380 | - |
| 23. Jan. 2024 | 1,2930 | 1,3880 | 1,2930 | 1,3610 | 1,3610 | 2.800 |
| 22. Jan. 2024 | 1,2490 | 1,3010 | 1,2490 | 1,3010 | 1,3010 | - |
| 19. Jan. 2024 | 1,2690 | 1,2690 | 1,2690 | 1,2690 | 1,2690 | - |
| 18. Jan. 2024 | 1,2750 | 1,3040 | 1,2750 | 1,3040 | 1,3040 | - |
| 17. Jan. 2024 | 1,3160 | 1,3230 | 1,2930 | 1,2930 | 1,2930 | - |
| 16. Jan. 2024 | 1,3010 | 1,3300 | 1,3010 | 1,3300 | 1,3300 | - |
| 15. Jan. 2024 | 1,3190 | 1,3190 | 1,3190 | 1,3190 | 1,3190 | - |
| 12. Jan. 2024 | 1,3030 | 1,3190 | 1,3030 | 1,3190 | 1,3190 | - |
| 11. Jan. 2024 | 1,3290 | 1,3290 | 1,3290 | 1,3290 | 1,3290 | - |
| 10. Jan. 2024 | 1,3000 | 1,3360 | 1,3000 | 1,3360 | 1,3360 | - |
| 09. Jan. 2024 | 1,2700 | 1,2940 | 1,2670 | 1,2670 | 1,2670 | - |
| 08. Jan. 2024 | 1,2790 | 1,3010 | 1,2470 | 1,3010 | 1,3010 | - |
| 05. Jan. 2024 | 1,3090 | 1,3300 | 1,3080 | 1,3300 | 1,3300 | - |
| 04. Jan. 2024 | 1,3080 | 1,3210 | 1,3030 | 1,3210 | 1,3210 | - |
| 03. Jan. 2024 | 1,3590 | 1,3590 | 1,3260 | 1,3340 | 1,3340 | - |
| 02. Jan. 2024 | 1,2790 | 1,3840 | 1,2790 | 1,3840 | 1,3840 | - |
| 29. Dez. 2023 | 1,2910 | 1,2910 | 1,2910 | 1,2910 | 1,2910 | - |
| 28. Dez. 2023 | 1,2340 | 1,3160 | 1,2340 | 1,3160 | 1,3160 | - |
| 27. Dez. 2023 | 1,2770 | 1,2770 | 1,2480 | 1,2480 | 1,2480 | - |
| 22. Dez. 2023 | 1,2110 | 1,2110 | 1,2110 | 1,2110 | 1,2110 | - |
| 21. Dez. 2023 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | - |
| 20. Dez. 2023 | 1,2250 | 1,2250 | 1,2250 | 1,2250 | 1,2250 | - |
| 19. Dez. 2023 | 1,1650 | 1,1650 | 1,1650 | 1,1650 | 1,1650 | - |
| 18. Dez. 2023 | 1,1570 | 1,1790 | 1,1570 | 1,1790 | 1,1790 | - |
| 15. Dez. 2023 | 1,1410 | 1,1800 | 1,1410 | 1,1630 | 1,1630 | - |
| 14. Dez. 2023 | 1,1680 | 1,1900 | 1,1680 | 1,1900 | 1,1900 | - |
| 13. Dez. 2023 | 1,1360 | 1,1570 | 1,1360 | 1,1570 | 1,1570 | - |
| 12. Dez. 2023 | 1,1630 | 1,1630 | 1,1380 | 1,1470 | 1,1470 | - |
| 11. Dez. 2023 | 1,1820 | 1,1890 | 1,1770 | 1,1770 | 1,1770 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
