Deutsche Märkte geschlossen
DAX
18.680,20 -46,56 (-0,25%) Euro Stoxx 50
5.025,17 -21,82 (-0,43%) Dow Jones 30
39.803,97 -69,02 (-0,17%) Gold
2.395,70 -30,20 (-1,24%) EUR/USD
1,0840 -0,0019 (-0,17%) Bitcoin EUR
64.879,16 +427,55 (+0,66%)
Pulmatrix Inc (2PU.SG)
Stuttgart - Stuttgart Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Ab 05:37PM CEST. Markt geöffnet.
Zeitraum:
22. Mai 2023 - 22. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 22. Mai 2024 | 1,7100 | 1,7100 | 1,7000 | 1,7000 | 1,7000 | - |
| 21. Mai 2024 | 1,6200 | 1,6800 | 1,5900 | 1,6800 | 1,6800 | - |
| 20. Mai 2024 | 1,6400 | 1,6400 | 1,6100 | 1,6100 | 1,6100 | - |
| 17. Mai 2024 | 1,6600 | 1,6700 | 1,6500 | 1,6500 | 1,6500 | - |
| 16. Mai 2024 | 1,5700 | 1,5900 | 1,5700 | 1,5900 | 1,5900 | - |
| 15. Mai 2024 | 1,4900 | 1,6100 | 1,4900 | 1,5800 | 1,5800 | - |
| 14. Mai 2024 | 1,5200 | 1,5600 | 1,5000 | 1,5000 | 1,5000 | - |
| 13. Mai 2024 | 1,5500 | 1,5800 | 1,5400 | 1,5400 | 1,5400 | - |
| 10. Mai 2024 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | - |
| 09. Mai 2024 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | - |
| 08. Mai 2024 | 1,6500 | 1,6600 | 1,6500 | 1,6600 | 1,6600 | - |
| 07. Mai 2024 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | - |
| 06. Mai 2024 | 1,7000 | 1,7000 | 1,6400 | 1,6400 | 1,6400 | - |
| 03. Mai 2024 | 1,7300 | 1,7300 | 1,6500 | 1,6800 | 1,6800 | - |
| 02. Mai 2024 | 1,6500 | 1,7700 | 1,6500 | 1,7200 | 1,7200 | - |
| 30. Apr. 2024 | 1,6700 | 1,7000 | 1,6700 | 1,7000 | 1,7000 | - |
| 29. Apr. 2024 | 1,7400 | 1,7400 | 1,6800 | 1,6800 | 1,6800 | - |
| 26. Apr. 2024 | 1,7500 | 1,7700 | 1,7500 | 1,7700 | 1,7700 | - |
| 25. Apr. 2024 | 1,7600 | 1,7700 | 1,7600 | 1,7700 | 1,7700 | - |
| 24. Apr. 2024 | 1,8100 | 1,8100 | 1,7900 | 1,7900 | 1,7900 | - |
| 23. Apr. 2024 | 1,7700 | 1,7900 | 1,7700 | 1,7900 | 1,7900 | - |
| 22. Apr. 2024 | 1,7400 | 1,7400 | 1,7300 | 1,7300 | 1,7300 | - |
| 19. Apr. 2024 | 1,6900 | 1,7600 | 1,6900 | 1,7600 | 1,7600 | - |
| 18. Apr. 2024 | 1,8000 | 1,8000 | 1,7000 | 1,7000 | 1,7000 | - |
| 17. Apr. 2024 | 1,8600 | 1,8600 | 1,7800 | 1,8200 | 1,8200 | - |
| 16. Apr. 2024 | 1,8300 | 1,8600 | 1,8300 | 1,8600 | 1,8600 | - |
| 15. Apr. 2024 | 1,8100 | 1,8800 | 1,8100 | 1,8400 | 1,8400 | - |
| 12. Apr. 2024 | 1,8300 | 1,8300 | 1,8000 | 1,8000 | 1,8000 | - |
| 11. Apr. 2024 | 1,6200 | 1,7700 | 1,6200 | 1,7700 | 1,7700 | - |
| 10. Apr. 2024 | 1,6200 | 1,7200 | 1,6200 | 1,6400 | 1,6400 | - |
| 09. Apr. 2024 | 1,6000 | 1,6200 | 1,6000 | 1,6200 | 1,6200 | - |
| 08. Apr. 2024 | 1,6400 | 1,6400 | 1,5700 | 1,5700 | 1,5700 | - |
| 05. Apr. 2024 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | - |
| 04. Apr. 2024 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | - |
| 03. Apr. 2024 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | - |
| 02. Apr. 2024 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | - |
| 28. März 2024 | 1,4060 | 1,4060 | 1,4060 | 1,4060 | 1,4060 | - |
| 27. März 2024 | 1,4400 | 1,4480 | 1,4120 | 1,4480 | 1,4480 | - |
| 26. März 2024 | 1,4280 | 1,4540 | 1,4100 | 1,4540 | 1,4540 | - |
| 25. März 2024 | 1,3980 | 1,4360 | 1,3980 | 1,4360 | 1,4360 | - |
| 22. März 2024 | 1,3860 | 1,3960 | 1,3860 | 1,3880 | 1,3880 | - |
| 21. März 2024 | 1,4000 | 1,4060 | 1,4000 | 1,4040 | 1,4040 | - |
| 20. März 2024 | 1,4000 | 1,4260 | 1,4000 | 1,4240 | 1,4240 | - |
| 19. März 2024 | 1,4100 | 1,4240 | 1,3640 | 1,4160 | 1,4160 | - |
| 18. März 2024 | 1,4220 | 1,4480 | 1,4140 | 1,4240 | 1,4240 | - |
| 15. März 2024 | 1,4680 | 1,4680 | 1,4660 | 1,4660 | 1,4660 | - |
| 14. März 2024 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | - |
| 13. März 2024 | 1,5300 | 1,5720 | 1,5100 | 1,5720 | 1,5720 | - |
| 12. März 2024 | 1,5540 | 1,6100 | 1,4860 | 1,5460 | 1,5460 | - |
| 11. März 2024 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | - |
| 08. März 2024 | 1,6120 | 1,6580 | 1,6120 | 1,6580 | 1,6580 | - |
| 07. März 2024 | 1,5760 | 1,6400 | 1,5760 | 1,6220 | 1,6220 | - |
| 06. März 2024 | 1,6000 | 1,6000 | 1,5840 | 1,5860 | 1,5860 | - |
| 05. März 2024 | 1,6360 | 1,6360 | 1,5380 | 1,5660 | 1,5660 | - |
| 04. März 2024 | 1,6540 | 1,6620 | 1,6340 | 1,6620 | 1,6620 | - |
| 01. März 2024 | 1,7020 | 1,7020 | 1,7020 | 1,7020 | 1,7020 | - |
| 29. Feb. 2024 | 1,6720 | 1,6720 | 1,6720 | 1,6720 | 1,6720 | - |
| 28. Feb. 2024 | 1,7360 | 1,7380 | 1,7360 | 1,7380 | 1,7380 | - |
| 27. Feb. 2024 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | - |
| 26. Feb. 2024 | 1,6560 | 1,6560 | 1,6560 | 1,6560 | 1,6560 | - |
| 23. Feb. 2024 | 1,5260 | 1,5600 | 1,5260 | 1,5600 | 1,5600 | - |
| 22. Feb. 2024 | 1,5240 | 1,5240 | 1,5240 | 1,5240 | 1,5240 | - |
| 21. Feb. 2024 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | - |
| 20. Feb. 2024 | 1,5520 | 1,5520 | 1,5520 | 1,5520 | 1,5520 | - |
| 19. Feb. 2024 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | - |
| 16. Feb. 2024 | 1,5360 | 1,5780 | 1,5160 | 1,5780 | 1,5780 | - |
| 15. Feb. 2024 | 1,5400 | 1,5520 | 1,5400 | 1,5520 | 1,5520 | - |
| 14. Feb. 2024 | 1,5000 | 1,5140 | 1,5000 | 1,5140 | 1,5140 | - |
| 13. Feb. 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 12. Feb. 2024 | 1,4960 | 1,5140 | 1,4960 | 1,5140 | 1,5140 | - |
| 09. Feb. 2024 | 1,4640 | 1,5320 | 1,4640 | 1,5320 | 1,5320 | - |
| 08. Feb. 2024 | 1,4980 | 1,5080 | 1,4440 | 1,4440 | 1,4440 | - |
| 07. Feb. 2024 | 1,5520 | 1,5520 | 1,5500 | 1,5500 | 1,5500 | - |
| 06. Feb. 2024 | 1,5280 | 1,5640 | 1,5280 | 1,5640 | 1,5640 | - |
| 05. Feb. 2024 | 1,5240 | 1,5400 | 1,5240 | 1,5380 | 1,5380 | - |
| 02. Feb. 2024 | 1,4940 | 1,4940 | 1,4940 | 1,4940 | 1,4940 | - |
| 01. Feb. 2024 | 1,5060 | 1,5060 | 1,5040 | 1,5040 | 1,5040 | - |
| 31. Jan. 2024 | 1,5280 | 1,5280 | 1,5280 | 1,5280 | 1,5280 | - |
| 30. Jan. 2024 | 1,5640 | 1,5640 | 1,5640 | 1,5640 | 1,5640 | - |
| 29. Jan. 2024 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | - |
| 26. Jan. 2024 | 1,5700 | 1,6080 | 1,5700 | 1,5720 | 1,5720 | - |
| 25. Jan. 2024 | 1,5700 | 1,5700 | 1,5700 | 1,5700 | 1,5700 | - |
| 24. Jan. 2024 | 1,5660 | 1,5780 | 1,5660 | 1,5780 | 1,5780 | - |
| 23. Jan. 2024 | 1,5660 | 1,5840 | 1,5660 | 1,5840 | 1,5840 | - |
| 22. Jan. 2024 | 1,5080 | 1,5960 | 1,5080 | 1,5960 | 1,5960 | - |
| 19. Jan. 2024 | 1,5280 | 1,5280 | 1,5280 | 1,5280 | 1,5280 | - |
| 18. Jan. 2024 | 1,5940 | 1,5940 | 1,5460 | 1,5460 | 1,5460 | - |
| 17. Jan. 2024 | 1,6680 | 1,6880 | 1,6140 | 1,6140 | 1,6140 | - |
| 16. Jan. 2024 | 1,6600 | 1,7000 | 1,6600 | 1,6940 | 1,6940 | - |
| 15. Jan. 2024 | 1,6980 | 1,6980 | 1,6980 | 1,6980 | 1,6980 | - |
| 12. Jan. 2024 | 1,6780 | 1,6980 | 1,6780 | 1,6980 | 1,6980 | - |
| 11. Jan. 2024 | 1,7360 | 1,7360 | 1,7360 | 1,7360 | 1,7360 | - |
| 10. Jan. 2024 | 1,7280 | 1,7680 | 1,7280 | 1,7560 | 1,7560 | - |
| 09. Jan. 2024 | 1,7240 | 1,7440 | 1,7240 | 1,7440 | 1,7440 | - |
| 08. Jan. 2024 | 1,7580 | 1,7620 | 1,6100 | 1,7320 | 1,7320 | - |
| 05. Jan. 2024 | 1,8060 | 1,8440 | 1,8060 | 1,8300 | 1,8300 | - |
| 04. Jan. 2024 | 1,9600 | 1,9600 | 1,8980 | 1,9000 | 1,9000 | - |
| 03. Jan. 2024 | 1,6380 | 1,9120 | 1,6380 | 1,9120 | 1,9120 | - |
| 02. Jan. 2024 | 1,5760 | 1,6380 | 1,5760 | 1,6300 | 1,6300 | - |
| 29. Dez. 2023 | 1,6380 | 1,6380 | 1,6380 | 1,6380 | 1,6380 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
