Deutsche Märkte geschlossen
DAX
18.163,52 -90,68 (-0,50%) Euro Stoxx 50
4.907,30 -40,43 (-0,82%) Dow Jones 30
39.150,33 +15,53 (+0,04%) Gold
2.334,70 +3,50 (+0,15%) EUR/USD
1,0689 -0,0017 (-0,16%) Bitcoin EUR
59.957,27 -178,39 (-0,30%)
Adriatic Metals PLC (3FN.BE)
Berlin - Berlin Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Börsenschluss: 09:46PM CEST
Zeitraum:
23. Juni 2023 - 23. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 21. Juni 2024 | 2,4800 | 2,5400 | 2,4800 | 2,5400 | 2,5400 | - |
| 20. Juni 2024 | 2,4600 | 2,4800 | 2,4600 | 2,4600 | 2,4600 | - |
| 19. Juni 2024 | 2,4600 | 2,4800 | 2,4600 | 2,4800 | 2,4800 | - |
| 18. Juni 2024 | 2,4400 | 2,4400 | 2,4200 | 2,4200 | 2,4200 | - |
| 17. Juni 2024 | 2,4000 | 2,4600 | 2,4000 | 2,4600 | 2,4600 | - |
| 14. Juni 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | - |
| 13. Juni 2024 | 2,4200 | 2,4400 | 2,4200 | 2,4400 | 2,4400 | - |
| 12. Juni 2024 | 2,4000 | 2,4200 | 2,3800 | 2,3800 | 2,3800 | - |
| 11. Juni 2024 | 2,4200 | 2,4400 | 2,4200 | 2,4200 | 2,4200 | - |
| 10. Juni 2024 | 2,4800 | 2,5000 | 2,4400 | 2,4400 | 2,4400 | - |
| 07. Juni 2024 | 2,4000 | 2,4600 | 2,4000 | 2,4600 | 2,4600 | - |
| 06. Juni 2024 | 2,2800 | 2,3800 | 2,2800 | 2,3600 | 2,3600 | - |
| 05. Juni 2024 | 2,3200 | 2,3800 | 2,3200 | 2,3800 | 2,3800 | - |
| 04. Juni 2024 | 2,4200 | 2,4400 | 2,4200 | 2,4400 | 2,4400 | - |
| 03. Juni 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
| 31. Mai 2024 | 2,5200 | 2,5200 | 2,5000 | 2,5200 | 2,5200 | - |
| 30. Mai 2024 | 2,4800 | 2,5400 | 2,4800 | 2,5200 | 2,5200 | - |
| 29. Mai 2024 | 2,5200 | 2,6200 | 2,5200 | 2,5800 | 2,5800 | - |
| 28. Mai 2024 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | - |
| 27. Mai 2024 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | - |
| 24. Mai 2024 | 2,6800 | 2,7600 | 2,6400 | 2,7600 | 2,7600 | - |
| 23. Mai 2024 | 2,8000 | 2,8000 | 2,7800 | 2,7800 | 2,7800 | - |
| 22. Mai 2024 | 2,8600 | 2,9600 | 2,8400 | 2,8400 | 2,8400 | - |
| 21. Mai 2024 | 2,9600 | 3,0000 | 2,9400 | 3,0000 | 3,0000 | - |
| 20. Mai 2024 | 2,9200 | 2,9200 | 2,8800 | 2,9200 | 2,9200 | 700 |
| 17. Mai 2024 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | - |
| 16. Mai 2024 | 2,8400 | 2,9600 | 2,8200 | 2,8400 | 2,8400 | 2.500 |
| 15. Mai 2024 | 2,8200 | 2,8800 | 2,8000 | 2,8400 | 2,8400 | - |
| 14. Mai 2024 | 2,8000 | 2,8000 | 2,7800 | 2,7800 | 2,7800 | - |
| 13. Mai 2024 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | - |
| 10. Mai 2024 | 2,7800 | 2,8000 | 2,7800 | 2,8000 | 2,8000 | - |
| 09. Mai 2024 | 2,7000 | 2,7200 | 2,7000 | 2,7200 | 2,7200 | - |
| 08. Mai 2024 | 2,7200 | 2,7200 | 2,7000 | 2,7200 | 2,7200 | - |
| 07. Mai 2024 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | - |
| 06. Mai 2024 | 2,7600 | 2,7600 | 2,7200 | 2,7400 | 2,7400 | - |
| 03. Mai 2024 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | - |
| 02. Mai 2024 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | - |
| 30. Apr. 2024 | 2,7600 | 2,7800 | 2,7600 | 2,7800 | 2,7800 | - |
| 29. Apr. 2024 | 2,8000 | 2,8000 | 2,7600 | 2,7800 | 2,7800 | - |
| 26. Apr. 2024 | 2,6400 | 2,6800 | 2,6400 | 2,6600 | 2,6600 | - |
| 25. Apr. 2024 | 2,6600 | 2,6800 | 2,6400 | 2,6800 | 2,6800 | - |
| 24. Apr. 2024 | 2,5800 | 2,6600 | 2,5600 | 2,6600 | 2,6600 | - |
| 23. Apr. 2024 | 2,6800 | 2,6800 | 2,6600 | 2,6800 | 2,6800 | - |
| 22. Apr. 2024 | 2,7200 | 2,7800 | 2,6800 | 2,7200 | 2,7200 | - |
| 19. Apr. 2024 | 2,5800 | 2,7800 | 2,5800 | 2,6600 | 2,6600 | - |
| 18. Apr. 2024 | 2,5400 | 2,5800 | 2,5000 | 2,5800 | 2,5800 | - |
| 17. Apr. 2024 | 2,6000 | 2,6800 | 2,6000 | 2,6000 | 2,6000 | - |
| 16. Apr. 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
| 15. Apr. 2024 | 2,5600 | 2,5800 | 2,5400 | 2,5400 | 2,5400 | - |
| 12. Apr. 2024 | 2,5600 | 2,5800 | 2,5600 | 2,5800 | 2,5800 | - |
| 11. Apr. 2024 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | - |
| 10. Apr. 2024 | 2,5200 | 2,5400 | 2,5200 | 2,5400 | 2,5400 | - |
| 09. Apr. 2024 | 2,5200 | 2,5600 | 2,5200 | 2,5400 | 2,5400 | - |
| 08. Apr. 2024 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | - |
| 05. Apr. 2024 | 2,4200 | 2,4400 | 2,4000 | 2,4400 | 2,4400 | - |
| 04. Apr. 2024 | 2,4200 | 2,4400 | 2,4200 | 2,4400 | 2,4400 | - |
| 03. Apr. 2024 | 2,4000 | 2,4400 | 2,4000 | 2,4400 | 2,4400 | - |
| 02. Apr. 2024 | 2,4000 | 2,4000 | 2,3800 | 2,4000 | 2,4000 | - |
| 28. März 2024 | 2,3800 | 2,4000 | 2,3800 | 2,4000 | 2,4000 | - |
| 27. März 2024 | 2,3800 | 2,4000 | 2,3800 | 2,4000 | 2,4000 | - |
| 26. März 2024 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | - |
| 25. März 2024 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | - |
| 22. März 2024 | 2,3600 | 2,4200 | 2,3600 | 2,4200 | 2,4200 | - |
| 21. März 2024 | 2,3600 | 2,4000 | 2,3400 | 2,4000 | 2,4000 | - |
| 20. März 2024 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | - |
| 19. März 2024 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | - |
| 18. März 2024 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | - |
| 15. März 2024 | 2,2200 | 2,2400 | 2,2200 | 2,2200 | 2,2200 | - |
| 14. März 2024 | 2,2600 | 2,2600 | 2,2400 | 2,2600 | 2,2600 | - |
| 13. März 2024 | 2,1800 | 2,1800 | 2,1600 | 2,1800 | 2,1800 | - |
| 12. März 2024 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | - |
| 11. März 2024 | 2,1200 | 2,1400 | 2,1000 | 2,1400 | 2,1400 | - |
| 08. März 2024 | 2,1600 | 2,1600 | 2,1400 | 2,1400 | 2,1400 | - |
| 07. März 2024 | 2,0600 | 2,0800 | 2,0600 | 2,0800 | 2,0800 | - |
| 06. März 2024 | 2,0000 | 2,0400 | 2,0000 | 2,0400 | 2,0400 | - |
| 05. März 2024 | 2,0200 | 2,0200 | 2,0000 | 2,0200 | 2,0200 | - |
| 04. März 2024 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | - |
| 01. März 2024 | 1,9600 | 2,0400 | 1,9600 | 2,0400 | 2,0400 | - |
| 29. Feb. 2024 | 2,0400 | 2,1000 | 2,0400 | 2,1000 | 2,1000 | - |
| 28. Feb. 2024 | 1,9600 | 1,9600 | 1,9500 | 1,9500 | 1,9500 | - |
| 27. Feb. 2024 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | - |
| 26. Feb. 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | - |
| 23. Feb. 2024 | 1,8700 | 1,8700 | 1,8600 | 1,8700 | 1,8700 | - |
| 22. Feb. 2024 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | - |
| 21. Feb. 2024 | 1,8800 | 1,9000 | 1,8700 | 1,8700 | 1,8700 | - |
| 20. Feb. 2024 | 1,9200 | 1,9400 | 1,9200 | 1,9300 | 1,9300 | - |
| 19. Feb. 2024 | 1,9500 | 1,9800 | 1,9500 | 1,9700 | 1,9700 | - |
| 16. Feb. 2024 | 1,9900 | 2,0000 | 1,9900 | 2,0000 | 2,0000 | - |
| 15. Feb. 2024 | 1,9600 | 2,0200 | 1,9600 | 2,0200 | 2,0200 | - |
| 14. Feb. 2024 | 1,9900 | 2,0000 | 1,9900 | 2,0000 | 2,0000 | - |
| 13. Feb. 2024 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | - |
| 12. Feb. 2024 | 2,0000 | 2,0600 | 2,0000 | 2,0600 | 2,0600 | - |
| 09. Feb. 2024 | 2,0000 | 2,0200 | 2,0000 | 2,0200 | 2,0200 | - |
| 08. Feb. 2024 | 2,1400 | 2,1600 | 2,1200 | 2,1600 | 2,1600 | - |
| 07. Feb. 2024 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | - |
| 06. Feb. 2024 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | - |
| 05. Feb. 2024 | 2,2000 | 2,2400 | 2,2000 | 2,2400 | 2,2400 | - |
| 02. Feb. 2024 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | - |
| 01. Feb. 2024 | 2,1600 | 2,1600 | 2,1400 | 2,1400 | 2,1400 | - |
| 31. Jan. 2024 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
