Deutsche Märkte geschlossen
DAX
16.759,22 +130,22 (+0,78%) Euro Stoxx 50
4.523,31 +49,54 (+1,11%) Dow Jones 30
36.247,87 +130,47 (+0,36%) Gold
2.020,80 +6,30 (+0,31%) EUR/USD
1,0763 -0,0035 (-0,32%) Bitcoin EUR
40.729,80 -175,54 (-0,43%)
vTv Therapeutics Inc (5VT.BE)
Berlin - Berlin Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Börsenschluss: 09:52PM CET
Zeitraum:
10. Dez. 2022 - 10. Dez. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 08. Dez. 2023 | 12,8000 | 12,8000 | 12,8000 | 12,8000 | 12,8000 | - |
| 07. Dez. 2023 | 12,8000 | 12,8000 | 12,8000 | 12,8000 | 12,8000 | - |
| 06. Dez. 2023 | 12,8000 | 12,8000 | 12,8000 | 12,8000 | 12,8000 | - |
| 05. Dez. 2023 | 12,8000 | 12,8000 | 12,8000 | 12,8000 | 12,8000 | - |
| 04. Dez. 2023 | 12,8000 | 12,8000 | 12,8000 | 12,8000 | 12,8000 | - |
| 01. Dez. 2023 | 12,8000 | 12,8000 | 12,8000 | 12,8000 | 12,8000 | - |
| 30. Nov. 2023 | 12,8000 | 12,8000 | 12,8000 | 12,8000 | 12,8000 | - |
| 29. Nov. 2023 | 12,8000 | 12,8000 | 12,8000 | 12,8000 | 12,8000 | - |
| 28. Nov. 2023 | 12,8000 | 12,8000 | 12,8000 | 12,8000 | 12,8000 | - |
| 27. Nov. 2023 | 12,8000 | 12,8000 | 12,8000 | 12,8000 | 12,8000 | - |
| 24. Nov. 2023 | 12,8000 | 12,8000 | 12,8000 | 12,8000 | 12,8000 | - |
| 23. Nov. 2023 | 12,8000 | 12,8000 | 12,8000 | 12,8000 | 12,8000 | - |
| 22. Nov. 2023 | 12,8000 | 12,8000 | 12,8000 | 12,8000 | 12,8000 | - |
| 21. Nov. 2023 | 12,8000 | 12,8000 | 12,8000 | 12,8000 | 12,8000 | - |
| 21. Nov. 2023 | 1:40 Aktiensplit | |||||
| 20. Nov. 2023 | 13,4400 | 13,5200 | 12,4000 | 12,8000 | 12,8000 | - |
| 17. Nov. 2023 | 13,3600 | 13,9200 | 13,2800 | 13,6800 | 13,6800 | - |
| 16. Nov. 2023 | 12,9600 | 13,5200 | 12,9600 | 13,5200 | 13,5200 | - |
| 15. Nov. 2023 | 12,9600 | 13,6000 | 12,8800 | 13,1200 | 13,1200 | - |
| 14. Nov. 2023 | 13,3600 | 13,3600 | 12,8800 | 12,8800 | 12,8800 | - |
| 13. Nov. 2023 | 13,2000 | 13,2800 | 13,2000 | 13,2800 | 13,2800 | - |
| 10. Nov. 2023 | 14,2400 | 14,3200 | 13,1200 | 13,2800 | 13,2800 | - |
| 09. Nov. 2023 | 14,4800 | 14,5600 | 14,0000 | 14,0000 | 14,0000 | - |
| 08. Nov. 2023 | 14,4000 | 14,4800 | 14,2400 | 14,4000 | 14,4000 | - |
| 07. Nov. 2023 | 14,2400 | 15,0400 | 14,2400 | 14,5600 | 14,5600 | - |
| 06. Nov. 2023 | 14,5600 | 15,4400 | 14,5600 | 14,6400 | 14,6400 | - |
| 03. Nov. 2023 | 15,1200 | 15,2000 | 14,5600 | 15,1200 | 15,1200 | - |
| 02. Nov. 2023 | 15,5200 | 16,5600 | 14,8000 | 15,0400 | 15,0400 | - |
| 01. Nov. 2023 | 15,8400 | 16,8000 | 15,5200 | 15,5200 | 15,5200 | - |
| 31. Okt. 2023 | 16,3200 | 16,3200 | 15,7600 | 15,7600 | 15,7600 | - |
| 30. Okt. 2023 | 16,5600 | 16,5600 | 16,3200 | 16,3200 | 16,3200 | - |
| 27. Okt. 2023 | 16,4000 | 16,5600 | 16,3200 | 16,5600 | 16,5600 | - |
| 26. Okt. 2023 | 16,3200 | 16,5600 | 16,3200 | 16,3200 | 16,3200 | - |
| 25. Okt. 2023 | 16,4800 | 16,7200 | 16,4800 | 16,5600 | 16,5600 | - |
| 24. Okt. 2023 | 16,1600 | 16,7200 | 16,1600 | 16,5600 | 16,5600 | - |
| 23. Okt. 2023 | 16,3200 | 16,6400 | 16,0800 | 16,1600 | 16,1600 | - |
| 20. Okt. 2023 | 16,3200 | 16,6400 | 16,2400 | 16,4000 | 16,4000 | - |
| 19. Okt. 2023 | 16,6400 | 16,8000 | 16,6400 | 16,6400 | 16,6400 | - |
| 18. Okt. 2023 | 17,0400 | 17,0400 | 16,4800 | 16,6400 | 16,6400 | - |
| 17. Okt. 2023 | 16,5600 | 17,3600 | 16,4800 | 17,3600 | 17,3600 | - |
| 16. Okt. 2023 | 17,6800 | 17,7600 | 16,6400 | 16,6400 | 16,6400 | - |
| 13. Okt. 2023 | 18,1600 | 18,2400 | 17,6800 | 18,0800 | 18,0800 | - |
| 12. Okt. 2023 | 17,6000 | 17,6800 | 17,2800 | 17,6800 | 17,6800 | - |
| 11. Okt. 2023 | 17,2000 | 17,5200 | 16,9600 | 17,5200 | 17,5200 | - |
| 10. Okt. 2023 | 17,5200 | 17,6800 | 16,6400 | 17,5200 | 17,5200 | - |
| 09. Okt. 2023 | 17,7600 | 17,9200 | 16,9600 | 17,3600 | 17,3600 | - |
| 06. Okt. 2023 | 18,4000 | 18,4800 | 18,0000 | 18,0000 | 18,0000 | - |
| 05. Okt. 2023 | 18,9600 | 20,0000 | 18,4800 | 18,4800 | 18,4800 | - |
| 04. Okt. 2023 | 17,9200 | 19,1200 | 17,9200 | 18,8800 | 18,8800 | - |
| 03. Okt. 2023 | 18,9600 | 19,1200 | 17,9200 | 18,1600 | 18,1600 | - |
| 02. Okt. 2023 | 18,1600 | 18,4000 | 17,5200 | 18,4000 | 18,4000 | - |
| 29. Sept. 2023 | 17,4400 | 18,0000 | 17,4400 | 17,8400 | 17,8400 | - |
| 28. Sept. 2023 | 17,5200 | 17,9200 | 17,2000 | 17,9200 | 17,9200 | - |
| 27. Sept. 2023 | 17,2000 | 17,7600 | 17,1200 | 17,6800 | 17,6800 | - |
| 26. Sept. 2023 | 16,9600 | 17,5200 | 16,8000 | 17,5200 | 17,5200 | - |
| 25. Sept. 2023 | 16,5600 | 17,2000 | 16,5600 | 17,2000 | 17,2000 | - |
| 22. Sept. 2023 | 16,1600 | 16,9600 | 15,6000 | 16,7200 | 16,7200 | - |
| 21. Sept. 2023 | 15,9200 | 16,4000 | 15,6000 | 16,1600 | 16,1600 | - |
| 20. Sept. 2023 | 17,5200 | 17,5200 | 15,9200 | 16,2400 | 16,2400 | - |
| 19. Sept. 2023 | 17,4400 | 17,5200 | 17,2000 | 17,2800 | 17,2800 | - |
| 18. Sept. 2023 | 17,3600 | 19,0400 | 17,2800 | 17,2800 | 17,2800 | 5 |
| 15. Sept. 2023 | 18,8000 | 19,1200 | 18,1600 | 19,0400 | 19,0400 | - |
| 14. Sept. 2023 | 18,3200 | 18,6400 | 18,3200 | 18,6400 | 18,6400 | - |
| 13. Sept. 2023 | 18,0800 | 18,4800 | 18,0800 | 18,3200 | 18,3200 | - |
| 12. Sept. 2023 | 18,0000 | 18,5600 | 18,0000 | 18,5600 | 18,5600 | - |
| 11. Sept. 2023 | 18,3200 | 18,8000 | 18,3200 | 18,3200 | 18,3200 | - |
| 08. Sept. 2023 | 17,6800 | 18,4000 | 17,6000 | 18,1600 | 18,1600 | - |
| 07. Sept. 2023 | 17,5200 | 18,0000 | 17,5200 | 17,8400 | 17,8400 | - |
| 06. Sept. 2023 | 17,9200 | 19,2000 | 17,8400 | 18,0000 | 18,0000 | - |
| 05. Sept. 2023 | 18,8000 | 19,8400 | 18,1600 | 18,1600 | 18,1600 | - |
| 04. Sept. 2023 | 18,9600 | 18,9600 | 18,8000 | 18,8000 | 18,8000 | - |
| 01. Sept. 2023 | 18,8000 | 19,2800 | 18,8000 | 19,2800 | 19,2800 | - |
| 31. Aug. 2023 | 18,4000 | 18,9600 | 18,4000 | 18,9600 | 18,9600 | - |
| 30. Aug. 2023 | 18,7200 | 18,7200 | 18,3200 | 18,4800 | 18,4800 | - |
| 29. Aug. 2023 | 19,1200 | 20,8000 | 18,4000 | 18,5600 | 18,5600 | - |
| 28. Aug. 2023 | 18,7200 | 19,3600 | 18,6400 | 19,0400 | 19,0400 | - |
| 25. Aug. 2023 | 18,7200 | 18,7200 | 17,9200 | 18,6400 | 18,6400 | - |
| 24. Aug. 2023 | 23,4000 | 23,4000 | 16,3200 | 18,8000 | 18,8000 | - |
| 23. Aug. 2023 | 24,4000 | 25,0000 | 23,2000 | 23,2000 | 23,2000 | - |
| 22. Aug. 2023 | 24,8000 | 25,0000 | 24,2000 | 24,2000 | 24,2000 | - |
| 21. Aug. 2023 | 24,6000 | 25,6000 | 24,2000 | 24,8000 | 24,8000 | - |
| 18. Aug. 2023 | 25,8000 | 26,0000 | 24,6000 | 25,0000 | 25,0000 | - |
| 17. Aug. 2023 | 26,2000 | 26,2000 | 25,6000 | 26,0000 | 26,0000 | - |
| 16. Aug. 2023 | 26,0000 | 26,2000 | 26,0000 | 26,0000 | 26,0000 | - |
| 15. Aug. 2023 | 27,0000 | 27,0000 | 26,0000 | 26,0000 | 26,0000 | - |
| 14. Aug. 2023 | 26,2000 | 27,0000 | 25,4000 | 27,0000 | 27,0000 | - |
| 11. Aug. 2023 | 25,8000 | 26,8000 | 25,2000 | 26,0000 | 26,0000 | - |
| 10. Aug. 2023 | 24,4000 | 31,0000 | 24,4000 | 25,6000 | 25,6000 | 39 |
| 09. Aug. 2023 | 24,8000 | 25,6000 | 24,2000 | 25,0000 | 25,0000 | - |
| 08. Aug. 2023 | 25,4000 | 25,8000 | 25,0000 | 25,4000 | 25,4000 | - |
| 07. Aug. 2023 | 26,2000 | 26,4000 | 25,6000 | 25,6000 | 25,6000 | - |
| 04. Aug. 2023 | 26,2000 | 26,6000 | 26,0000 | 26,0000 | 26,0000 | - |
| 03. Aug. 2023 | 27,0000 | 27,0000 | 26,0000 | 26,4000 | 26,4000 | - |
| 02. Aug. 2023 | 26,4000 | 26,6000 | 26,0000 | 26,4000 | 26,4000 | - |
| 01. Aug. 2023 | 24,6000 | 26,0000 | 23,2000 | 26,0000 | 26,0000 | - |
| 31. Juli 2023 | 24,8000 | 24,8000 | 24,4000 | 24,6000 | 24,6000 | - |
| 28. Juli 2023 | 24,0000 | 24,6000 | 24,0000 | 24,6000 | 24,6000 | - |
| 27. Juli 2023 | 24,4000 | 24,8000 | 23,8000 | 23,8000 | 23,8000 | - |
| 26. Juli 2023 | 23,8000 | 24,4000 | 23,8000 | 24,2000 | 24,2000 | - |
| 25. Juli 2023 | 24,4000 | 24,8000 | 24,2000 | 24,2000 | 24,2000 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
