Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
58.843,27 -1.400,60 (-2,32%)
Adriatic Metals PLC (3FN.F)
Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Börsenschluss: 07:59PM CEST
Zeitraum:
27. Apr. 2023 - 27. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 26. Apr. 2024 | 2,6200 | 2,6800 | 2,6200 | 2,6800 | 2,6800 | 400 |
| 25. Apr. 2024 | 2,6200 | 2,6400 | 2,6200 | 2,6400 | 2,6400 | 1.000 |
| 24. Apr. 2024 | 2,5400 | 2,6400 | 2,5400 | 2,6400 | 2,6400 | 10.150 |
| 23. Apr. 2024 | 2,6800 | 2,6800 | 2,6600 | 2,6600 | 2,6600 | 2.000 |
| 22. Apr. 2024 | 2,7000 | 2,7600 | 2,7000 | 2,7400 | 2,7400 | 11.200 |
| 19. Apr. 2024 | 2,6000 | 2,7000 | 2,6000 | 2,6800 | 2,6800 | 26.300 |
| 18. Apr. 2024 | 2,5400 | 2,5800 | 2,5400 | 2,5800 | 2,5800 | 2.403 |
| 17. Apr. 2024 | 2,6000 | 2,6200 | 2,6000 | 2,6200 | 2,6200 | 10.000 |
| 16. Apr. 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
| 15. Apr. 2024 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | - |
| 12. Apr. 2024 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | - |
| 11. Apr. 2024 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 2.000 |
| 10. Apr. 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
| 09. Apr. 2024 | 2,5200 | 2,5600 | 2,5200 | 2,5600 | 2,5600 | 416 |
| 08. Apr. 2024 | 2,4600 | 2,5600 | 2,4600 | 2,5600 | 2,5600 | 320 |
| 05. Apr. 2024 | 2,3600 | 2,4200 | 2,3600 | 2,4200 | 2,4200 | 12.754 |
| 04. Apr. 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | - |
| 03. Apr. 2024 | 2,4000 | 2,4400 | 2,4000 | 2,4400 | 2,4400 | 4.200 |
| 02. Apr. 2024 | 2,3600 | 2,4000 | 2,3600 | 2,4000 | 2,4000 | 2.000 |
| 28. März 2024 | 2,3800 | 2,4200 | 2,3800 | 2,4200 | 2,4200 | 600 |
| 27. März 2024 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | - |
| 26. März 2024 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | - |
| 25. März 2024 | 2,3400 | 2,3400 | 2,3200 | 2,3200 | 2,3200 | 14.000 |
| 22. März 2024 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | - |
| 21. März 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | - |
| 20. März 2024 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | - |
| 19. März 2024 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | - |
| 18. März 2024 | 2,2400 | 2,3000 | 2,2400 | 2,3000 | 2,3000 | 10.000 |
| 15. März 2024 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | - |
| 14. März 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 3.000 |
| 13. März 2024 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | - |
| 12. März 2024 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | - |
| 11. März 2024 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | - |
| 08. März 2024 | 2,1400 | 2,1800 | 2,1400 | 2,1800 | 2,1800 | 5.000 |
| 07. März 2024 | 2,0600 | 2,0800 | 2,0600 | 2,0800 | 2,0800 | 12.220 |
| 06. März 2024 | 1,9600 | 1,9600 | 1,9600 | 1,9600 | 1,9600 | - |
| 05. März 2024 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | - |
| 04. März 2024 | 1,9200 | 1,9800 | 1,9200 | 1,9800 | 1,9800 | 2.250 |
| 01. März 2024 | 1,9300 | 1,9300 | 1,9300 | 1,9300 | 1,9300 | - |
| 29. Feb. 2024 | 2,0200 | 2,1000 | 2,0200 | 2,1000 | 2,1000 | 1.000 |
| 28. Feb. 2024 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | - |
| 27. Feb. 2024 | 1,9200 | 1,9200 | 1,9200 | 1,9200 | 1,9200 | - |
| 26. Feb. 2024 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | - |
| 23. Feb. 2024 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | - |
| 22. Feb. 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | - |
| 21. Feb. 2024 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | 600 |
| 20. Feb. 2024 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | - |
| 19. Feb. 2024 | 1,9300 | 1,9300 | 1,9300 | 1,9300 | 1,9300 | - |
| 16. Feb. 2024 | 1,9600 | 1,9600 | 1,9600 | 1,9600 | 1,9600 | - |
| 15. Feb. 2024 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | - |
| 14. Feb. 2024 | 1,9700 | 1,9700 | 1,9700 | 1,9700 | 1,9700 | - |
| 13. Feb. 2024 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | - |
| 12. Feb. 2024 | 1,9900 | 2,0400 | 1,9900 | 2,0400 | 2,0400 | 10.000 |
| 09. Feb. 2024 | 1,9800 | 1,9800 | 1,9800 | 1,9800 | 1,9800 | - |
| 08. Feb. 2024 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | - |
| 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 | 2,1800 | 2,2400 | 2,1800 | 2,2400 | 2,2400 | 1.176 |
| 02. Feb. 2024 | 2,2600 | 2,2600 | 2,1000 | 2,1000 | 2,1000 | 720 |
| 01. Feb. 2024 | 2,1400 | 2,2000 | 2,1400 | 2,2000 | 2,2000 | 7.000 |
| 31. Jan. 2024 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | - |
| 30. Jan. 2024 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | - |
| 29. Jan. 2024 | 2,1400 | 2,1800 | 2,1400 | 2,1800 | 2,1800 | 5.000 |
| 26. Jan. 2024 | 1,8600 | 1,8600 | 1,8600 | 1,8600 | 1,8600 | - |
| 25. Jan. 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | - |
| 24. Jan. 2024 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | - |
| 23. Jan. 2024 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | - |
| 22. Jan. 2024 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | - |
| 19. Jan. 2024 | 2,0200 | 2,0800 | 2,0200 | 2,0600 | 2,0600 | 1.120 |
| 18. Jan. 2024 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | - |
| 17. Jan. 2024 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | - |
| 16. Jan. 2024 | 2,1200 | 2,1800 | 2,1200 | 2,1800 | 2,1800 | 4.000 |
| 15. Jan. 2024 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | - |
| 12. Jan. 2024 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | - |
| 11. Jan. 2024 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | - |
| 10. Jan. 2024 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | - |
| 09. Jan. 2024 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | - |
| 08. Jan. 2024 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | - |
| 05. Jan. 2024 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | - |
| 04. Jan. 2024 | 2,2400 | 2,2600 | 2,2400 | 2,2600 | 2,2600 | 30 |
| 03. Jan. 2024 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | - |
| 02. Jan. 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 1.200 |
| 29. Dez. 2023 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | - |
| 28. Dez. 2023 | 2,5200 | 2,5200 | 2,4200 | 2,4400 | 2,4400 | 17.256 |
| 27. Dez. 2023 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 1.500 |
| 22. Dez. 2023 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | - |
| 21. Dez. 2023 | 2,0800 | 2,0800 | 2,0400 | 2,0400 | 2,0400 | 10.000 |
| 20. Dez. 2023 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | - |
| 19. Dez. 2023 | 1,9600 | 1,9600 | 1,9600 | 1,9600 | 1,9600 | - |
| 18. Dez. 2023 | 1,9700 | 1,9700 | 1,9700 | 1,9700 | 1,9700 | - |
| 15. Dez. 2023 | 1,9800 | 1,9800 | 1,9800 | 1,9800 | 1,9800 | - |
| 14. Dez. 2023 | 1,9800 | 2,0000 | 1,9800 | 2,0000 | 2,0000 | 500 |
| 13. Dez. 2023 | 1,6800 | 1,7600 | 1,6800 | 1,7600 | 1,7600 | 23.500 |
| 12. Dez. 2023 | 1,8700 | 1,9100 | 1,8700 | 1,9100 | 1,9100 | 10.000 |
| 11. Dez. 2023 | 1,8600 | 1,9700 | 1,8600 | 1,9700 | 1,9700 | 9.000 |
| 08. Dez. 2023 | 1,9600 | 2,0600 | 1,9600 | 2,0600 | 2,0600 | 14.358 |
| 07. Dez. 2023 | 1,9600 | 2,0400 | 1,9600 | 2,0400 | 2,0400 | 10.000 |
| 06. Dez. 2023 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | - |
| 05. Dez. 2023 | 1,9300 | 1,9300 | 1,9300 | 1,9300 | 1,9300 | - |
| 04. Dez. 2023 | 1,9600 | 2,0200 | 1,9600 | 2,0200 | 2,0200 | 4.341 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
