Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,08 (+0,32%) Gold
2.366,90 +26,60 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
56.548,52 +147,33 (+0,26%)
Alphawave IP Group plc (7GL.F)
Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Börsenschluss: 08:04PM CEST
Zeitraum:
12. Mai 2023 - 12. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 10. Mai 2024 | 1,4100 | 1,4680 | 1,4100 | 1,4680 | 1,4680 | 300 |
| 09. Mai 2024 | 1,4260 | 1,4260 | 1,3920 | 1,3920 | 1,3920 | 504 |
| 08. Mai 2024 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | - |
| 07. Mai 2024 | 1,4000 | 1,4780 | 1,4000 | 1,4180 | 1,4180 | 1.860 |
| 06. Mai 2024 | 1,3760 | 1,4320 | 1,3760 | 1,4320 | 1,4320 | 2.100 |
| 03. Mai 2024 | 1,3040 | 1,4000 | 1,3040 | 1,4000 | 1,4000 | 200 |
| 02. Mai 2024 | 1,3940 | 1,3940 | 1,3040 | 1,3040 | 1,3040 | 2.885 |
| 30. Apr. 2024 | 1,4640 | 1,4640 | 1,4640 | 1,4640 | 1,4640 | - |
| 29. Apr. 2024 | 1,3860 | 1,3860 | 1,3860 | 1,3860 | 1,3860 | - |
| 26. Apr. 2024 | 1,3760 | 1,3760 | 1,3760 | 1,3760 | 1,3760 | - |
| 25. Apr. 2024 | 1,3060 | 1,3900 | 1,3060 | 1,3900 | 1,3900 | 500 |
| 24. Apr. 2024 | 1,2720 | 1,2720 | 1,2720 | 1,2720 | 1,2720 | - |
| 23. Apr. 2024 | 1,2540 | 1,2540 | 1,2540 | 1,2540 | 1,2540 | - |
| 22. Apr. 2024 | 1,3440 | 1,3440 | 1,3440 | 1,3440 | 1,3440 | - |
| 19. Apr. 2024 | 1,3160 | 1,3300 | 1,3160 | 1,3300 | 1,3300 | 5.350 |
| 18. Apr. 2024 | 1,3380 | 1,4160 | 1,3380 | 1,3440 | 1,3440 | 19.700 |
| 17. Apr. 2024 | 1,4660 | 1,4660 | 1,3380 | 1,3380 | 1,3380 | 3.800 |
| 16. Apr. 2024 | 1,9060 | 1,9060 | 1,3460 | 1,5000 | 1,5000 | 38.675 |
| 15. Apr. 2024 | 1,9820 | 1,9840 | 1,9360 | 1,9840 | 1,9840 | 530 |
| 12. Apr. 2024 | 1,9840 | 2,1050 | 1,9840 | 2,1050 | 2,1050 | 504 |
| 11. Apr. 2024 | 1,8620 | 2,0550 | 1,8620 | 2,0550 | 2,0550 | 500 |
| 10. Apr. 2024 | 1,7860 | 1,9240 | 1,7860 | 1,9240 | 1,9240 | 1.000 |
| 09. Apr. 2024 | 1,9400 | 1,9400 | 1,8300 | 1,8640 | 1,8640 | 18.898 |
| 08. Apr. 2024 | 1,9520 | 1,9520 | 1,9100 | 1,9360 | 1,9360 | 6.100 |
| 05. Apr. 2024 | 1,9560 | 2,0350 | 1,9560 | 2,0350 | 2,0350 | 1.500 |
| 04. Apr. 2024 | 1,9620 | 2,0000 | 1,9620 | 2,0000 | 2,0000 | 400 |
| 03. Apr. 2024 | 1,9500 | 2,0150 | 1,9500 | 2,0150 | 2,0150 | 20 |
| 02. Apr. 2024 | 2,0400 | 2,0900 | 1,9740 | 2,0200 | 2,0200 | 11.689 |
| 28. März 2024 | 2,0000 | 2,1000 | 2,0000 | 2,1000 | 2,1000 | 1.311 |
| 27. März 2024 | 2,0200 | 2,0400 | 2,0200 | 2,0400 | 2,0400 | 2.000 |
| 26. März 2024 | 2,0000 | 2,0600 | 2,0000 | 2,0600 | 2,0600 | 1.350 |
| 25. März 2024 | 2,0200 | 2,0800 | 2,0200 | 2,0400 | 2,0400 | 6.000 |
| 22. März 2024 | 1,9800 | 1,9800 | 1,9800 | 1,9800 | 1,9800 | - |
| 21. März 2024 | 1,9500 | 2,0800 | 1,9500 | 2,0800 | 2,0800 | 5.926 |
| 20. März 2024 | 1,9300 | 2,0200 | 1,9300 | 1,9900 | 1,9900 | 15.700 |
| 19. März 2024 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | - |
| 18. März 2024 | 1,9300 | 1,9300 | 1,9300 | 1,9300 | 1,9300 | - |
| 15. März 2024 | 2,0200 | 2,0200 | 1,9900 | 2,0000 | 2,0000 | 1.500 |
| 14. März 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 1.500 |
| 13. März 2024 | 2,2600 | 2,2600 | 2,0800 | 2,0800 | 2,0800 | 15.200 |
| 12. März 2024 | 2,0800 | 2,2600 | 2,0200 | 2,2600 | 2,2600 | 6.131 |
| 11. März 2024 | 2,2400 | 2,2400 | 2,1400 | 2,1600 | 2,1600 | 4.340 |
| 08. März 2024 | 2,2400 | 2,3000 | 2,2200 | 2,2800 | 2,2800 | 10.752 |
| 07. März 2024 | 2,3200 | 2,3200 | 2,2600 | 2,2800 | 2,2800 | 134.150 |
| 06. März 2024 | 2,1600 | 2,3600 | 2,1600 | 2,3200 | 2,3200 | 9.260 |
| 05. März 2024 | 2,1400 | 2,2000 | 2,1400 | 2,1800 | 2,1800 | 430 |
| 04. März 2024 | 2,2600 | 2,2600 | 2,1600 | 2,2400 | 2,2400 | 10.055 |
| 01. März 2024 | 1,9300 | 2,2000 | 1,9300 | 2,2000 | 2,2000 | 20.400 |
| 29. Feb. 2024 | 1,9700 | 2,2000 | 1,9700 | 2,0800 | 2,0800 | 11.821 |
| 28. Feb. 2024 | 1,9500 | 2,1000 | 1,9500 | 2,1000 | 2,1000 | 9.800 |
| 27. Feb. 2024 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | - |
| 26. Feb. 2024 | 1,8300 | 1,8300 | 1,8300 | 1,8300 | 1,8300 | - |
| 23. Feb. 2024 | 1,8300 | 1,8300 | 1,8300 | 1,8300 | 1,8300 | - |
| 22. Feb. 2024 | 1,9600 | 1,9600 | 1,9600 | 1,9600 | 1,9600 | 1.000 |
| 21. Feb. 2024 | 1,7800 | 1,8600 | 1,7800 | 1,8200 | 1,8200 | 1.000 |
| 20. Feb. 2024 | 1,7500 | 1,9100 | 1,7500 | 1,9100 | 1,9100 | 550 |
| 19. Feb. 2024 | 1,9000 | 1,9000 | 1,7800 | 1,7800 | 1,7800 | 4.005 |
| 16. Feb. 2024 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | - |
| 15. Feb. 2024 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | - |
| 14. Feb. 2024 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | - |
| 13. Feb. 2024 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | 800 |
| 12. Feb. 2024 | 1,9000 | 1,9300 | 1,8100 | 1,8900 | 1,8900 | 9.359 |
| 09. Feb. 2024 | 1,6300 | 1,8500 | 1,6300 | 1,8200 | 1,8200 | 5.250 |
| 08. Feb. 2024 | 1,4100 | 1,6400 | 1,4100 | 1,6400 | 1,6400 | 8.500 |
| 07. Feb. 2024 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | - |
| 06. Feb. 2024 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | - |
| 05. Feb. 2024 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | - |
| 02. Feb. 2024 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | - |
| 01. Feb. 2024 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | - |
| 31. Jan. 2024 | 1,4200 | 1,5900 | 1,4200 | 1,5900 | 1,5900 | 2.000 |
| 30. Jan. 2024 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | - |
| 29. Jan. 2024 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | - |
| 26. Jan. 2024 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | - |
| 25. Jan. 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 24. Jan. 2024 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | - |
| 23. Jan. 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
| 22. Jan. 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | - |
| 19. Jan. 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | - |
| 18. Jan. 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | - |
| 17. Jan. 2024 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | - |
| 16. Jan. 2024 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | - |
| 15. Jan. 2024 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | - |
| 12. Jan. 2024 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | - |
| 11. Jan. 2024 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | - |
| 10. Jan. 2024 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | - |
| 09. Jan. 2024 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 10.000 |
| 08. Jan. 2024 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 600 |
| 05. Jan. 2024 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | - |
| 04. Jan. 2024 | 1,3800 | 1,4300 | 1,3800 | 1,4300 | 1,4300 | 2.600 |
| 03. Jan. 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 02. Jan. 2024 | 1,5900 | 1,5900 | 1,4500 | 1,4500 | 1,4500 | 18.304 |
| 29. Dez. 2023 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
| 28. Dez. 2023 | 1,4500 | 1,5500 | 1,4500 | 1,5200 | 1,5200 | 6.950 |
| 27. Dez. 2023 | 1,4000 | 1,5100 | 1,4000 | 1,5100 | 1,5100 | 2.500 |
| 22. Dez. 2023 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | - |
| 21. Dez. 2023 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | - |
| 20. Dez. 2023 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | - |
| 19. Dez. 2023 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 18. Dez. 2023 | 1,3700 | 1,4600 | 1,3700 | 1,4600 | 1,4600 | 5.000 |
| 15. Dez. 2023 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
