Deutsche Märkte öffnen in 8 Stunden 20 Minuten
Nikkei 225
38.814,56 +94,06 (+0,24%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Bitcoin EUR
62.243,14 +566,11 (+0,92%) CMC Crypto 200
1.386,96 -30,91 (-2,18%) Nasdaq Compositive
17.688,88 +21,28 (+0,12%) S&P 500
5.431,60 -2,14 (-0,04%)
Biophytis S.A. (6XB2.F)
Frankfurt - Frankfurt Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 09:29AM CEST
Zeitraum:
17. Juni 2023 - 17. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in Download
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 14. Juni 2024 | 8,9600 | 8,9600 | 8,9600 | 8,9600 | 8,9600 | - |
| 13. Juni 2024 | 8,9600 | 8,9600 | 8,9600 | 8,9600 | 8,9600 | - |
| 12. Juni 2024 | 8,9600 | 8,9600 | 8,9600 | 8,9600 | 8,9600 | - |
| 11. Juni 2024 | 8,9600 | 8,9600 | 8,9600 | 8,9600 | 8,9600 | - |
| 10. Juni 2024 | 8,9600 | 8,9600 | 8,9600 | 8,9600 | 8,9600 | - |
| 07. Juni 2024 | 8,9600 | 8,9600 | 8,9600 | 8,9600 | 8,9600 | - |
| 06. Juni 2024 | 8,9600 | 8,9600 | 8,9600 | 8,9600 | 8,9600 | - |
| 05. Juni 2024 | 8,9600 | 8,9600 | 8,9600 | 8,9600 | 8,9600 | - |
| 04. Juni 2024 | 8,9600 | 8,9600 | 8,9600 | 8,9600 | 8,9600 | - |
| 03. Juni 2024 | 8,9600 | 8,9600 | 8,9600 | 8,9600 | 8,9600 | - |
| 31. Mai 2024 | 8,9600 | 8,9600 | 8,9600 | 8,9600 | 8,9600 | - |
| 30. Mai 2024 | 8,9600 | 8,9600 | 8,9600 | 8,9600 | 8,9600 | - |
| 29. Mai 2024 | 8,9600 | 8,9600 | 8,9600 | 8,9600 | 8,9600 | - |
| 28. Mai 2024 | 8,9600 | 8,9600 | 8,9600 | 8,9600 | 8,9600 | - |
| 27. Mai 2024 | 8,9600 | 8,9600 | 8,9600 | 8,9600 | 8,9600 | - |
| 24. Mai 2024 | 8,9600 | 8,9600 | 8,9600 | 8,9600 | 8,9600 | - |
| 23. Mai 2024 | 8,9600 | 8,9600 | 8,9600 | 8,9600 | 8,9600 | - |
| 22. Mai 2024 | 8,9600 | 8,9600 | 8,9600 | 8,9600 | 8,9600 | - |
| 21. Mai 2024 | 8,9600 | 8,9600 | 8,9600 | 8,9600 | 8,9600 | - |
| 20. Mai 2024 | 8,9600 | 8,9600 | 8,9600 | 8,9600 | 8,9600 | - |
| 17. Mai 2024 | 8,9600 | 8,9600 | 8,9600 | 8,9600 | 8,9600 | - |
| 16. Mai 2024 | 8,9600 | 8,9600 | 8,9600 | 8,9600 | 8,9600 | - |
| 15. Mai 2024 | 8,9600 | 8,9600 | 8,9600 | 8,9600 | 8,9600 | - |
| 14. Mai 2024 | 8,9600 | 8,9600 | 8,9600 | 8,9600 | 8,9600 | - |
| 13. Mai 2024 | 8,9600 | 8,9600 | 8,9600 | 8,9600 | 8,9600 | - |
| 10. Mai 2024 | 8,9600 | 8,9600 | 8,9600 | 8,9600 | 8,9600 | - |
| 09. Mai 2024 | 8,9600 | 8,9600 | 8,9600 | 8,9600 | 8,9600 | - |
| 08. Mai 2024 | 8,9600 | 8,9600 | 8,9600 | 8,9600 | 8,9600 | - |
| 07. Mai 2024 | 8,9600 | 8,9600 | 8,9600 | 8,9600 | 8,9600 | - |
| 06. Mai 2024 | 8,9600 | 8,9600 | 8,9600 | 8,9600 | 8,9600 | - |
| 03. Mai 2024 | 8,9600 | 8,9600 | 8,9600 | 8,9600 | 8,9600 | - |
| 02. Mai 2024 | 8,9600 | 8,9600 | 8,9600 | 8,9600 | 8,9600 | - |
| 30. Apr. 2024 | 8,9600 | 8,9600 | 8,9600 | 8,9600 | 8,9600 | - |
| 29. Apr. 2024 | 8,9600 | 8,9600 | 8,9600 | 8,9600 | 8,9600 | - |
| 26. Apr. 2024 | 8,9600 | 8,9600 | 8,9600 | 8,9600 | 8,9600 | - |
| 25. Apr. 2024 | 8,9600 | 8,9600 | 8,9600 | 8,9600 | 8,9600 | - |
| 24. Apr. 2024 | 8,9600 | 8,9600 | 8,9600 | 8,9600 | 8,9600 | - |
| 23. Apr. 2024 | 8,9600 | 8,9600 | 8,9600 | 8,9600 | 8,9600 | - |
| 23. Apr. 2024 | 1:40 Aktiensplit | |||||
| 22. Apr. 2024 | 10,1600 | 10,1600 | 8,9600 | 8,9600 | 8,9600 | - |
| 19. Apr. 2024 | 11,0400 | 11,0400 | 9,8400 | 9,8400 | 9,8400 | - |
| 18. Apr. 2024 | 10,1600 | 10,1600 | 9,8400 | 9,8400 | 9,8400 | - |
| 17. Apr. 2024 | 10,1600 | 10,1600 | 9,6800 | 9,6800 | 9,6800 | - |
| 16. Apr. 2024 | 11,6800 | 11,6800 | 9,5200 | 9,5200 | 9,5200 | - |
| 15. Apr. 2024 | 11,8400 | 11,8400 | 11,0400 | 11,0400 | 11,0400 | - |
| 12. Apr. 2024 | 11,5200 | 11,5200 | 10,6400 | 10,6400 | 10,6400 | - |
| 11. Apr. 2024 | 12,0800 | 12,0800 | 10,1600 | 10,1600 | 10,1600 | - |
| 10. Apr. 2024 | 14,6400 | 14,6400 | 12,3200 | 12,3200 | 12,3200 | 38 |
| 09. Apr. 2024 | 18,0000 | 21,4000 | 13,6800 | 13,6800 | 13,6800 | 75 |
| 08. Apr. 2024 | 11,9200 | 11,9200 | 0,4000 | 0,4000 | 0,4000 | - |
| 05. Apr. 2024 | 12,0800 | 12,0800 | 0,4000 | 0,4000 | 0,4000 | - |
| 04. Apr. 2024 | 11,8400 | 11,8400 | 0,4000 | 0,4000 | 0,4000 | - |
| 03. Apr. 2024 | 12,5600 | 12,5600 | 0,4000 | 0,4000 | 0,4000 | - |
| 02. Apr. 2024 | 12,6400 | 12,6400 | 0,4000 | 0,4000 | 0,4000 | - |
| 28. März 2024 | 12,1600 | 12,1600 | 0,4000 | 0,4000 | 0,4000 | - |
| 27. März 2024 | 13,2800 | 13,2800 | 0,4000 | 0,4000 | 0,4000 | - |
| 26. März 2024 | 13,1200 | 13,1200 | 0,4000 | 0,4000 | 0,4000 | - |
| 25. März 2024 | 13,6000 | 13,6000 | 0,4000 | 0,4000 | 0,4000 | - |
| 22. März 2024 | 13,3600 | 13,3600 | 13,3600 | 13,3600 | 13,3600 | - |
| 21. März 2024 | 12,0000 | 12,0000 | 12,0000 | 12,0000 | 12,0000 | - |
| 20. März 2024 | 12,7200 | 12,7200 | 12,7200 | 12,7200 | 12,7200 | - |
| 19. März 2024 | 13,4400 | 13,4400 | 13,4400 | 13,4400 | 13,4400 | - |
| 18. März 2024 | 16,0000 | 16,0000 | 15,7600 | 15,7600 | 15,7600 | 25 |
| 15. März 2024 | 16,4000 | 16,4000 | 16,4000 | 16,4000 | 16,4000 | - |
| 14. März 2024 | 16,8000 | 16,8000 | 16,8000 | 16,8000 | 16,8000 | - |
| 13. März 2024 | 16,8000 | 16,8000 | 16,8000 | 16,8000 | 16,8000 | - |
| 12. März 2024 | 16,4000 | 16,4000 | 16,4000 | 16,4000 | 16,4000 | - |
| 11. März 2024 | 16,4000 | 16,4000 | 16,4000 | 16,4000 | 16,4000 | - |
| 08. März 2024 | 16,0000 | 16,0000 | 16,0000 | 16,0000 | 16,0000 | - |
| 07. März 2024 | 16,0000 | 16,0000 | 16,0000 | 16,0000 | 16,0000 | - |
| 06. März 2024 | 16,4000 | 16,4000 | 16,4000 | 16,4000 | 16,4000 | - |
| 05. März 2024 | 16,0000 | 16,0000 | 16,0000 | 16,0000 | 16,0000 | - |
| 04. März 2024 | 16,0000 | 16,0000 | 16,0000 | 16,0000 | 16,0000 | - |
| 01. März 2024 | 16,0000 | 16,0000 | 16,0000 | 16,0000 | 16,0000 | - |
| 29. Feb. 2024 | 20,0000 | 20,0000 | 20,0000 | 20,0000 | 20,0000 | - |
| 28. Feb. 2024 | 16,0000 | 16,0000 | 16,0000 | 16,0000 | 16,0000 | - |
| 27. Feb. 2024 | 16,0000 | 16,0000 | 16,0000 | 16,0000 | 16,0000 | - |
| 26. Feb. 2024 | 18,0000 | 18,0000 | 18,0000 | 18,0000 | 18,0000 | - |
| 23. Feb. 2024 | 16,0000 | 16,0000 | 16,0000 | 16,0000 | 16,0000 | - |
| 22. Feb. 2024 | 16,4000 | 16,4000 | 16,4000 | 16,4000 | 16,4000 | - |
| 21. Feb. 2024 | 17,2000 | 17,2000 | 17,2000 | 17,2000 | 17,2000 | - |
| 20. Feb. 2024 | 16,0000 | 16,0000 | 16,0000 | 16,0000 | 16,0000 | - |
| 19. Feb. 2024 | 16,0000 | 16,0000 | 16,0000 | 16,0000 | 16,0000 | - |
| 16. Feb. 2024 | 20,0000 | 20,0000 | 20,0000 | 20,0000 | 20,0000 | - |
| 15. Feb. 2024 | 16,8000 | 16,8000 | 16,8000 | 16,8000 | 16,8000 | - |
| 14. Feb. 2024 | 16,0000 | 16,0000 | 16,0000 | 16,0000 | 16,0000 | - |
| 13. Feb. 2024 | 16,0000 | 16,0000 | 16,0000 | 16,0000 | 16,0000 | - |
| 12. Feb. 2024 | 16,0000 | 16,0000 | 16,0000 | 16,0000 | 16,0000 | - |
| 09. Feb. 2024 | 17,6000 | 17,6000 | 17,6000 | 17,6000 | 17,6000 | - |
| 08. Feb. 2024 | 17,6000 | 17,6000 | 17,6000 | 17,6000 | 17,6000 | - |
| 07. Feb. 2024 | 17,6000 | 17,6000 | 17,6000 | 17,6000 | 17,6000 | - |
| 06. Feb. 2024 | 16,0000 | 16,0000 | 16,0000 | 16,0000 | 16,0000 | - |
| 05. Feb. 2024 | 16,0000 | 16,0000 | 16,0000 | 16,0000 | 16,0000 | - |
| 02. Feb. 2024 | 17,2800 | 17,5200 | 17,2800 | 17,5200 | 17,5200 | - |
| 01. Feb. 2024 | 17,3600 | 17,3600 | 16,8800 | 16,8800 | 16,8800 | - |
| 31. Jan. 2024 | 18,0000 | 18,0000 | 17,2000 | 17,2000 | 17,2000 | - |
| 30. Jan. 2024 | 19,0400 | 19,0400 | 18,2400 | 18,2400 | 18,2400 | - |
| 29. Jan. 2024 | 17,6000 | 19,2800 | 17,6000 | 19,2800 | 19,2800 | - |
| 26. Jan. 2024 | 17,2000 | 17,2000 | 17,2000 | 17,2000 | 17,2000 | - |
| 25. Jan. 2024 | 17,5200 | 17,5200 | 17,5200 | 17,5200 | 17,5200 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
