Deutsche Märkte schließen in 4 Stunden 26 Minuten
DAX
18.997,44 +285,95 (+1,53%) Euro Stoxx 50
4.922,90 +87,60 (+1,81%) Dow Jones 30
41.503,10 -103,08 (-0,25%) Gold
2.612,80 +14,20 (+0,55%) EUR/USD
1,1177 +0,0055 (+0,49%) Bitcoin EUR
55.788,70 +2.183,19 (+4,07%)
ABIONYX Pharma SA (609.F)
Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Ab 08:01AM CEST. Markt geöffnet.
Zeitraum:
19. Sept. 2023 - 19. Sept. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Tief | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 19. Sept. 2024 | 1,1520 | 1,1520 | 1,1520 | 1,1520 | 1,1520 | 33 |
| 18. Sept. 2024 | 1,1740 | 1,1740 | 1,1740 | 1,1740 | 1,1740 | - |
| 17. Sept. 2024 | 1,1660 | 1,1660 | 1,1660 | 1,1660 | 1,1660 | - |
| 16. Sept. 2024 | 1,1680 | 1,1680 | 1,1680 | 1,1680 | 1,1680 | - |
| 13. Sept. 2024 | 1,1640 | 1,1640 | 1,1640 | 1,1640 | 1,1640 | - |
| 12. Sept. 2024 | 1,2240 | 1,2240 | 1,2240 | 1,2240 | 1,2240 | - |
| 11. Sept. 2024 | 1,2640 | 1,2640 | 1,2640 | 1,2640 | 1,2640 | - |
| 10. Sept. 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
| 09. Sept. 2024 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | - |
| 06. Sept. 2024 | 1,2220 | 1,2220 | 1,2220 | 1,2220 | 1,2220 | - |
| 05. Sept. 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | - |
| 04. Sept. 2024 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | - |
| 03. Sept. 2024 | 1,1960 | 1,1960 | 1,1960 | 1,1960 | 1,1960 | - |
| 02. Sept. 2024 | 1,2060 | 1,2060 | 1,2060 | 1,2060 | 1,2060 | - |
| 30. Aug. 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | - |
| 29. Aug. 2024 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | - |
| 28. Aug. 2024 | 1,2220 | 1,2220 | 1,2220 | 1,2220 | 1,2220 | - |
| 27. Aug. 2024 | 1,2240 | 1,2240 | 1,2240 | 1,2240 | 1,2240 | - |
| 26. Aug. 2024 | 1,2240 | 1,2240 | 1,2240 | 1,2240 | 1,2240 | - |
| 23. Aug. 2024 | 1,2020 | 1,2020 | 1,2020 | 1,2020 | 1,2020 | - |
| 22. Aug. 2024 | 1,2020 | 1,2020 | 1,2020 | 1,2020 | 1,2020 | - |
| 21. Aug. 2024 | 1,2080 | 1,2080 | 1,2080 | 1,2080 | 1,2080 | - |
| 20. Aug. 2024 | 1,2220 | 1,2220 | 1,2220 | 1,2220 | 1,2220 | - |
| 19. Aug. 2024 | 1,2660 | 1,2660 | 1,2660 | 1,2660 | 1,2660 | - |
| 16. Aug. 2024 | 1,3120 | 1,3120 | 1,3120 | 1,3120 | 1,3120 | - |
| 15. Aug. 2024 | 1,3060 | 1,3060 | 1,3060 | 1,3060 | 1,3060 | - |
| 14. Aug. 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | - |
| 13. Aug. 2024 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | - |
| 12. Aug. 2024 | 1,2420 | 1,2420 | 1,2420 | 1,2420 | 1,2420 | - |
| 09. Aug. 2024 | 1,1940 | 1,1940 | 1,1940 | 1,1940 | 1,1940 | - |
| 08. Aug. 2024 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | - |
| 07. Aug. 2024 | 1,1140 | 1,1140 | 1,1140 | 1,1140 | 1,1140 | - |
| 06. Aug. 2024 | 1,0760 | 1,0760 | 1,0760 | 1,0760 | 1,0760 | - |
| 05. Aug. 2024 | 1,1080 | 1,1080 | 1,1080 | 1,1080 | 1,1080 | - |
| 02. Aug. 2024 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | - |
| 01. Aug. 2024 | 1,1640 | 1,1640 | 1,1640 | 1,1640 | 1,1640 | - |
| 31. Juli 2024 | 1,1620 | 1,1620 | 1,1620 | 1,1620 | 1,1620 | - |
| 30. Juli 2024 | 1,1620 | 1,1620 | 1,1620 | 1,1620 | 1,1620 | - |
| 29. Juli 2024 | 1,1540 | 1,1540 | 1,1540 | 1,1540 | 1,1540 | - |
| 26. Juli 2024 | 1,1520 | 1,1520 | 1,1520 | 1,1520 | 1,1520 | - |
| 25. Juli 2024 | 1,1640 | 1,1640 | 1,1640 | 1,1640 | 1,1640 | - |
| 24. Juli 2024 | 1,1680 | 1,1680 | 1,1680 | 1,1680 | 1,1680 | - |
| 23. Juli 2024 | 1,1660 | 1,1660 | 1,1660 | 1,1660 | 1,1660 | - |
| 22. Juli 2024 | 1,1380 | 1,1380 | 1,1380 | 1,1380 | 1,1380 | - |
| 19. Juli 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | - |
| 18. Juli 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | - |
| 17. Juli 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | - |
| 16. Juli 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | - |
| 15. Juli 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | - |
| 12. Juli 2024 | 1,1640 | 1,1640 | 1,1640 | 1,1640 | 1,1640 | - |
| 11. Juli 2024 | 1,1620 | 1,1620 | 1,1620 | 1,1620 | 1,1620 | - |
| 10. Juli 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | - |
| 09. Juli 2024 | 1,1320 | 1,1320 | 1,1320 | 1,1320 | 1,1320 | - |
| 08. Juli 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | - |
| 05. Juli 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | - |
| 04. Juli 2024 | 1,1480 | 1,1480 | 1,1480 | 1,1480 | 1,1480 | - |
| 03. Juli 2024 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | - |
| 02. Juli 2024 | 1,1120 | 1,1120 | 1,1120 | 1,1120 | 1,1120 | - |
| 01. Juli 2024 | 1,0900 | 1,0900 | 1,0900 | 1,0900 | 1,0900 | - |
| 28. Juni 2024 | 1,1160 | 1,1160 | 1,1160 | 1,1160 | 1,1160 | - |
| 27. Juni 2024 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | - |
| 26. Juni 2024 | 1,1220 | 1,1220 | 1,1220 | 1,1220 | 1,1220 | - |
| 25. Juni 2024 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | - |
| 24. Juni 2024 | 1,1880 | 1,1880 | 1,1880 | 1,1880 | 1,1880 | - |
| 21. Juni 2024 | 1,2220 | 1,2220 | 1,2220 | 1,2220 | 1,2220 | - |
| 20. Juni 2024 | 1,1940 | 1,1940 | 1,1940 | 1,1940 | 1,1940 | - |
| 19. Juni 2024 | 1,2520 | 1,2520 | 1,2520 | 1,2520 | 1,2520 | - |
| 18. Juni 2024 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | - |
| 17. Juni 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
| 14. Juni 2024 | 1,2520 | 1,2520 | 1,2520 | 1,2520 | 1,2520 | - |
| 13. Juni 2024 | 1,1720 | 1,1720 | 1,1720 | 1,1720 | 1,1720 | - |
| 12. Juni 2024 | 1,1920 | 1,1920 | 1,1920 | 1,1920 | 1,1920 | - |
| 11. Juni 2024 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | - |
| 10. Juni 2024 | 1,1420 | 1,1420 | 1,1420 | 1,1420 | 1,1420 | - |
| 07. Juni 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
| 06. Juni 2024 | 1,1520 | 1,1520 | 1,1520 | 1,1520 | 1,1520 | - |
| 05. Juni 2024 | 1,1820 | 1,1820 | 1,1820 | 1,1820 | 1,1820 | - |
| 04. Juni 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | - |
| 03. Juni 2024 | 1,1760 | 1,1760 | 1,1760 | 1,1760 | 1,1760 | - |
| 31. Mai 2024 | 1,1180 | 1,1180 | 1,1180 | 1,1180 | 1,1180 | - |
| 30. Mai 2024 | 1,1160 | 1,1160 | 1,1160 | 1,1160 | 1,1160 | - |
| 29. Mai 2024 | 1,1560 | 1,1560 | 1,1560 | 1,1560 | 1,1560 | - |
| 28. Mai 2024 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | - |
| 27. Mai 2024 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | - |
| 24. Mai 2024 | 1,1280 | 1,1280 | 1,1280 | 1,1280 | 1,1280 | - |
| 23. Mai 2024 | 1,1240 | 1,1240 | 1,1240 | 1,1240 | 1,1240 | - |
| 22. Mai 2024 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | - |
| 21. Mai 2024 | 1,0160 | 1,0160 | 1,0160 | 1,0160 | 1,0160 | - |
| 20. Mai 2024 | 1,0220 | 1,0220 | 1,0220 | 1,0220 | 1,0220 | - |
| 17. Mai 2024 | 1,0960 | 1,0960 | 1,0960 | 1,0960 | 1,0960 | - |
| 16. Mai 2024 | 1,1060 | 1,1060 | 1,1060 | 1,1060 | 1,1060 | - |
| 15. Mai 2024 | 1,0840 | 1,0840 | 1,0840 | 1,0840 | 1,0840 | - |
| 14. Mai 2024 | 0,9580 | 0,9580 | 0,9580 | 0,9580 | 0,9580 | - |
| 13. Mai 2024 | 0,9740 | 0,9740 | 0,9570 | 0,9570 | 0,9570 | 33 |
| 10. Mai 2024 | 0,9660 | 0,9660 | 0,9660 | 0,9660 | 0,9660 | - |
| 09. Mai 2024 | 0,9780 | 0,9780 | 0,9780 | 0,9780 | 0,9780 | - |
| 08. Mai 2024 | 0,9850 | 0,9850 | 0,9850 | 0,9850 | 0,9850 | - |
| 07. Mai 2024 | 0,9690 | 0,9690 | 0,9690 | 0,9690 | 0,9690 | - |
| 06. Mai 2024 | 0,9950 | 0,9950 | 0,9950 | 0,9950 | 0,9950 | - |
| 03. Mai 2024 | 0,9880 | 0,9880 | 0,9880 | 0,9880 | 0,9880 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
