Deutsche Märkte geschlossen
DAX
14.957,23 -253,16 (-1,66%) Euro Stoxx 50
4.130,62 -76,52 (-1,82%) Dow Jones 30
32.237,53 +132,28 (+0,41%) Gold
1.981,00 -14,90 (-0,75%) EUR/USD
1,0763 -0,0073 (-0,68%) Bitcoin EUR
25.903,74 +458,76 (+1,80%)
Redhill Biopharma Ltd (2RH.SG)
Stuttgart - Stuttgart Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Börsenschluss: 04:05PM CEST
Zeitraum:
26. März 2022 - 26. März 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 24. März 2023 | 4,8400 | 4,8400 | 4,8400 | 4,8400 | 4,8400 | - |
| 23. März 2023 | 4,8400 | 4,8400 | 4,8400 | 4,8400 | 4,8400 | - |
| 23. März 2023 | 1:40 Aktiensplit | |||||
| 22. März 2023 | 5,5200 | 5,5200 | 4,8400 | 4,8400 | 4,8400 | - |
| 21. März 2023 | 5,2000 | 5,2000 | 4,7600 | 5,0600 | 5,0600 | 25 |
| 20. März 2023 | 5,4200 | 5,4200 | 5,4200 | 5,4200 | 5,4200 | - |
| 17. März 2023 | 6,7600 | 6,7600 | 5,3200 | 5,3200 | 5,3200 | - |
| 16. März 2023 | 6,6200 | 7,7600 | 6,2400 | 6,5200 | 6,5200 | - |
| 15. März 2023 | 6,6200 | 6,6200 | 6,1600 | 6,4600 | 6,4600 | - |
| 14. März 2023 | 6,6000 | 6,8000 | 6,0000 | 6,5400 | 6,5400 | 250 |
| 13. März 2023 | 7,3400 | 7,3400 | 6,5800 | 6,7000 | 6,7000 | - |
| 10. März 2023 | 7,6200 | 8,1200 | 6,8600 | 7,3200 | 7,3200 | 26 |
| 09. März 2023 | 7,8000 | 7,8800 | 7,2200 | 7,2800 | 7,2800 | - |
| 08. März 2023 | 7,8400 | 7,8400 | 7,5600 | 7,6800 | 7,6800 | - |
| 07. März 2023 | 8,2800 | 8,2800 | 7,9000 | 8,2000 | 8,2000 | - |
| 06. März 2023 | 8,4400 | 8,7600 | 7,9200 | 8,0400 | 8,0400 | 50 |
| 03. März 2023 | 8,2800 | 8,2800 | 7,6200 | 8,2000 | 8,2000 | - |
| 02. März 2023 | 8,3200 | 8,3200 | 7,5800 | 7,6800 | 7,6800 | - |
| 01. März 2023 | 8,0800 | 8,0800 | 7,8600 | 7,9400 | 7,9400 | - |
| 28. Feb. 2023 | 8,1200 | 8,4400 | 7,6000 | 8,4400 | 8,4400 | - |
| 27. Feb. 2023 | 8,2000 | 8,5200 | 7,5800 | 7,9800 | 7,9800 | 200 |
| 24. Feb. 2023 | 7,6400 | 7,8000 | 7,4600 | 7,7600 | 7,7600 | - |
| 23. Feb. 2023 | 8,0400 | 8,0400 | 7,5600 | 7,8600 | 7,8600 | - |
| 22. Feb. 2023 | 8,4000 | 8,4000 | 7,8400 | 8,0800 | 8,0800 | 10 |
| 21. Feb. 2023 | 8,6000 | 8,6000 | 7,8400 | 8,0400 | 8,0400 | - |
| 20. Feb. 2023 | 8,4000 | 8,6000 | 8,4000 | 8,6000 | 8,6000 | - |
| 17. Feb. 2023 | 8,1200 | 8,2800 | 7,8400 | 8,2800 | 8,2800 | 200 |
| 16. Feb. 2023 | 7,8400 | 8,3600 | 7,4400 | 8,3600 | 8,3600 | 500 |
| 15. Feb. 2023 | 7,6400 | 8,1200 | 7,1200 | 7,8200 | 7,8200 | 864 |
| 14. Feb. 2023 | 7,6600 | 7,6800 | 7,1800 | 7,4200 | 7,4200 | - |
| 13. Feb. 2023 | 7,5200 | 7,6400 | 7,2000 | 7,3400 | 7,3400 | 412 |
| 10. Feb. 2023 | 7,8600 | 7,8600 | 7,4800 | 7,5000 | 7,5000 | - |
| 09. Feb. 2023 | 8,6400 | 8,6400 | 8,1200 | 8,2000 | 8,2000 | - |
| 08. Feb. 2023 | 8,6800 | 8,6800 | 8,3200 | 8,3200 | 8,3200 | 6 |
| 07. Feb. 2023 | 9,4400 | 10,0400 | 8,6400 | 9,0400 | 9,0400 | 37 |
| 06. Feb. 2023 | 8,4000 | 10,2800 | 7,9600 | 9,8800 | 9,8800 | 2.645 |
| 03. Feb. 2023 | 7,9200 | 8,4400 | 7,9200 | 8,4400 | 8,4400 | - |
| 02. Feb. 2023 | 7,9400 | 7,9600 | 7,6000 | 7,7200 | 7,7200 | - |
| 01. Feb. 2023 | 7,9200 | 8,2400 | 7,1800 | 7,6000 | 7,6000 | 625 |
| 31. Jan. 2023 | 7,8600 | 8,7600 | 7,6000 | 7,6400 | 7,6400 | 500 |
| 30. Jan. 2023 | 7,6600 | 8,8800 | 6,8600 | 7,0200 | 7,0200 | 2.392 |
| 27. Jan. 2023 | 6,6400 | 10,0800 | 6,6400 | 7,5400 | 7,5400 | 4.071 |
| 26. Jan. 2023 | 6,7400 | 6,9000 | 6,4400 | 6,4800 | 6,4800 | - |
| 25. Jan. 2023 | 6,3800 | 6,6400 | 6,1000 | 6,1000 | 6,1000 | - |
| 24. Jan. 2023 | 6,2400 | 6,8000 | 6,1000 | 6,8000 | 6,8000 | 50 |
| 23. Jan. 2023 | 6,2200 | 6,2200 | 6,0800 | 6,1000 | 6,1000 | - |
| 20. Jan. 2023 | 6,3200 | 6,4400 | 6,0600 | 6,0600 | 6,0600 | - |
| 19. Jan. 2023 | 6,4200 | 6,4400 | 6,1800 | 6,2000 | 6,2000 | - |
| 18. Jan. 2023 | 6,9000 | 6,9000 | 6,2000 | 6,2000 | 6,2000 | 647 |
| 17. Jan. 2023 | 7,2800 | 7,6400 | 6,8400 | 7,0400 | 7,0400 | 100 |
| 16. Jan. 2023 | 7,2200 | 8,3200 | 6,8600 | 7,1400 | 7,1400 | 603 |
| 13. Jan. 2023 | 6,4600 | 9,4400 | 6,4600 | 6,7200 | 6,7200 | 1.796 |
| 12. Jan. 2023 | 6,2600 | 6,3200 | 6,1000 | 6,2800 | 6,2800 | - |
| 11. Jan. 2023 | 6,1800 | 6,6400 | 6,1600 | 6,5600 | 6,5600 | 365 |
| 10. Jan. 2023 | 6,0600 | 6,2800 | 5,9000 | 5,9000 | 5,9000 | - |
| 09. Jan. 2023 | 6,0400 | 6,4600 | 5,5200 | 6,4600 | 6,4600 | 250 |
| 06. Jan. 2023 | 6,3400 | 6,6800 | 6,0600 | 6,2000 | 6,2000 | 10 |
| 05. Jan. 2023 | 6,0200 | 6,0600 | 5,6400 | 5,8400 | 5,8400 | - |
| 04. Jan. 2023 | 6,4000 | 6,5000 | 5,5800 | 5,7200 | 5,7200 | 250 |
| 03. Jan. 2023 | 5,2200 | 6,4800 | 5,1800 | 6,3000 | 6,3000 | 749 |
| 02. Jan. 2023 | 5,2200 | 5,2200 | 5,1600 | 5,1800 | 5,1800 | - |
| 30. Dez. 2022 | 5,1200 | 5,6200 | 5,0000 | 5,0000 | 5,0000 | 514 |
| 29. Dez. 2022 | 5,1600 | 5,1600 | 4,7600 | 5,1400 | 5,1400 | 5 |
| 28. Dez. 2022 | 5,0800 | 5,0800 | 4,8000 | 4,8000 | 4,8000 | 660 |
| 27. Dez. 2022 | 5,8200 | 5,8400 | 5,5200 | 5,5200 | 5,5200 | 70 |
| 23. Dez. 2022 | 5,9400 | 6,0200 | 5,7000 | 5,7000 | 5,7000 | - |
| 22. Dez. 2022 | 6,0600 | 6,4000 | 6,0600 | 6,4000 | 6,4000 | 250 |
| 21. Dez. 2022 | 6,3200 | 6,3200 | 6,0600 | 6,2000 | 6,2000 | 500 |
| 20. Dez. 2022 | 6,2400 | 6,4800 | 5,9000 | 6,0400 | 6,0400 | - |
| 19. Dez. 2022 | 6,3800 | 6,7600 | 6,2400 | 6,2800 | 6,2800 | 150 |
| 16. Dez. 2022 | 7,0200 | 7,0400 | 6,7800 | 6,8400 | 6,8400 | - |
| 15. Dez. 2022 | 7,5600 | 7,6800 | 7,1600 | 7,1600 | 7,1600 | 325 |
| 14. Dez. 2022 | 7,2800 | 8,4800 | 7,2600 | 7,3400 | 7,3400 | 55 |
| 13. Dez. 2022 | 7,5600 | 7,8200 | 7,2600 | 7,3000 | 7,3000 | 500 |
| 12. Dez. 2022 | 8,4400 | 8,4400 | 7,4400 | 7,4400 | 7,4400 | 500 |
| 09. Dez. 2022 | 8,3200 | 8,5200 | 7,8200 | 8,5200 | 8,5200 | 125 |
| 08. Dez. 2022 | 8,5200 | 8,7200 | 8,1600 | 8,1600 | 8,1600 | - |
| 07. Dez. 2022 | 9,2400 | 9,5600 | 8,5600 | 8,5600 | 8,5600 | 375 |
| 06. Dez. 2022 | 10,0000 | 10,5200 | 9,0800 | 9,0800 | 9,0800 | - |
| 05. Dez. 2022 | 9,6000 | 10,0000 | 9,5200 | 10,0000 | 10,0000 | 250 |
| 02. Dez. 2022 | 12,0400 | 12,4400 | 9,8000 | 9,8000 | 9,8000 | 600 |
| 01. Dez. 2022 | 13,5200 | 13,6000 | 13,0800 | 13,4000 | 13,4000 | 2 |
| 30. Nov. 2022 | 13,3600 | 14,1600 | 12,4400 | 13,2000 | 13,2000 | 100 |
| 29. Nov. 2022 | 14,2400 | 14,4400 | 12,4400 | 12,4800 | 12,4800 | 300 |
| 28. Nov. 2022 | 14,4000 | 14,6400 | 13,9200 | 13,9200 | 13,9200 | - |
| 25. Nov. 2022 | 15,1200 | 15,3600 | 14,6000 | 14,8800 | 14,8800 | 92 |
| 24. Nov. 2022 | 14,4400 | 14,8400 | 14,4400 | 14,8400 | 14,8400 | - |
| 23. Nov. 2022 | 15,8800 | 16,0800 | 14,1600 | 15,3600 | 15,3600 | 25 |
| 22. Nov. 2022 | 17,6800 | 18,2400 | 16,2400 | 16,2400 | 16,2400 | - |
| 21. Nov. 2022 | 17,8000 | 19,0800 | 17,8000 | 18,5600 | 18,5600 | 100 |
| 18. Nov. 2022 | 19,0800 | 19,2800 | 18,3600 | 18,3600 | 18,3600 | 93 |
| 17. Nov. 2022 | 18,2000 | 20,1600 | 18,2000 | 18,9200 | 18,9200 | 125 |
| 16. Nov. 2022 | 20,5600 | 21,3600 | 19,9200 | 19,9200 | 19,9200 | - |
| 15. Nov. 2022 | 20,5600 | 21,3600 | 20,4000 | 20,4800 | 20,4800 | - |
| 14. Nov. 2022 | 18,4400 | 25,5200 | 18,4400 | 21,2000 | 21,2000 | 260 |
| 11. Nov. 2022 | 23,5200 | 25,1200 | 9,5200 | 19,1200 | 19,1200 | 445 |
| 10. Nov. 2022 | 23,6800 | 23,8400 | 22,7200 | 23,1200 | 23,1200 | - |
| 09. Nov. 2022 | 24,0800 | 24,0800 | 23,0400 | 23,0400 | 23,0400 | 125 |
| 08. Nov. 2022 | 24,1600 | 24,2400 | 23,6000 | 23,6000 | 23,6000 | - |
| 07. Nov. 2022 | 24,7200 | 26,3200 | 24,0800 | 24,0800 | 24,0800 | 50 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
