Deutsche Märkte öffnen in 5 Stunden 22 Minuten
Nikkei 225
37.672,00 +43,52 (+0,12%) Dow Jones 30
38.085,80 -375,12 (-0,98%) Bitcoin EUR
59.856,09 -315,32 (-0,52%) CMC Crypto 200
1.381,74 -0,83 (-0,06%) Nasdaq Compositive
15.611,76 -100,99 (-0,64%) S&P 500
5.048,42 -23,21 (-0,46%)
NervGen Pharma Corp. (9UA.F)
Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Börsenschluss: 03:29PM CEST
Zeitraum:
26. Apr. 2023 - 26. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 25. Apr. 2024 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 565 |
| 24. Apr. 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | - |
| 23. Apr. 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | - |
| 22. Apr. 2024 | 1,4100 | 1,5600 | 1,4100 | 1,5300 | 1,5300 | 565 |
| 19. Apr. 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
| 18. Apr. 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
| 17. Apr. 2024 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | - |
| 16. Apr. 2024 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | - |
| 15. Apr. 2024 | 1,3600 | 1,3700 | 1,3600 | 1,3700 | 1,3700 | - |
| 12. Apr. 2024 | 1,3400 | 1,3500 | 1,3400 | 1,3500 | 1,3500 | - |
| 11. Apr. 2024 | 1,3900 | 1,5700 | 1,3900 | 1,5700 | 1,5700 | 299 |
| 10. Apr. 2024 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | - |
| 09. Apr. 2024 | 1,3600 | 1,3600 | 1,3500 | 1,3500 | 1,3500 | - |
| 08. Apr. 2024 | 1,3900 | 1,4000 | 1,3900 | 1,4000 | 1,4000 | - |
| 05. Apr. 2024 | 1,4400 | 1,4400 | 1,4300 | 1,4300 | 1,4300 | - |
| 04. Apr. 2024 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | - |
| 03. Apr. 2024 | 1,5000 | 1,5600 | 1,5000 | 1,5600 | 1,5600 | 3.132 |
| 02. Apr. 2024 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | - |
| 28. März 2024 | 1,4500 | 1,4600 | 1,4500 | 1,4600 | 1,4600 | - |
| 27. März 2024 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | - |
| 26. März 2024 | 1,4500 | 1,4500 | 1,3800 | 1,3800 | 1,3800 | - |
| 25. März 2024 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | - |
| 22. März 2024 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | - |
| 21. März 2024 | 1,6800 | 1,8100 | 1,6800 | 1,8100 | 1,8100 | 500 |
| 20. März 2024 | 1,6300 | 1,7700 | 1,6300 | 1,7700 | 1,7700 | - |
| 19. März 2024 | 1,6200 | 1,6200 | 1,6000 | 1,6000 | 1,6000 | 1.250 |
| 18. März 2024 | 1,7200 | 1,7200 | 1,7000 | 1,7000 | 1,7000 | 1.000 |
| 15. März 2024 | 1,8000 | 1,8000 | 1,7900 | 1,7900 | 1,7900 | - |
| 14. März 2024 | 1,9100 | 1,9100 | 1,8500 | 1,8500 | 1,8500 | - |
| 13. März 2024 | 1,9900 | 1,9900 | 1,9500 | 1,9500 | 1,9500 | - |
| 12. März 2024 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | - |
| 11. März 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | - |
| 08. März 2024 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | - |
| 07. März 2024 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | - |
| 06. März 2024 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | - |
| 05. März 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | - |
| 04. März 2024 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | - |
| 01. März 2024 | 2,3200 | 2,3200 | 2,3000 | 2,3200 | 2,3200 | - |
| 29. Feb. 2024 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | - |
| 28. Feb. 2024 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | - |
| 27. Feb. 2024 | 2,1400 | 2,1400 | 2,1200 | 2,1400 | 2,1400 | - |
| 26. Feb. 2024 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | - |
| 23. Feb. 2024 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | - |
| 22. Feb. 2024 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | - |
| 21. Feb. 2024 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | - |
| 20. Feb. 2024 | 2,3400 | 2,3400 | 2,3200 | 2,3200 | 2,3200 | - |
| 19. Feb. 2024 | 2,4400 | 2,4400 | 2,4000 | 2,4000 | 2,4000 | 210 |
| 16. Feb. 2024 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | - |
| 15. Feb. 2024 | 2,0200 | 2,3400 | 2,0200 | 2,3400 | 2,3400 | 394 |
| 14. Feb. 2024 | 1,9700 | 1,9700 | 1,9700 | 1,9700 | 1,9700 | - |
| 13. Feb. 2024 | 2,1200 | 2,1200 | 2,0400 | 2,0600 | 2,0600 | 900 |
| 12. Feb. 2024 | 2,4200 | 2,4400 | 2,4200 | 2,4400 | 2,4400 | - |
| 09. Feb. 2024 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | - |
| 08. Feb. 2024 | 2,5600 | 2,7400 | 2,5600 | 2,6400 | 2,6400 | 4.496 |
| 07. Feb. 2024 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | - |
| 06. Feb. 2024 | 2,5400 | 2,6600 | 2,5400 | 2,5400 | 2,5400 | 100 |
| 05. Feb. 2024 | 2,3400 | 2,6200 | 2,3400 | 2,6200 | 2,6200 | 160 |
| 02. Feb. 2024 | 1,9700 | 1,9700 | 1,9700 | 1,9700 | 1,9700 | - |
| 01. Feb. 2024 | 1,9100 | 2,0400 | 1,9100 | 2,0400 | 2,0400 | 1.000 |
| 31. Jan. 2024 | 1,9300 | 1,9300 | 1,9300 | 1,9300 | 1,9300 | - |
| 30. Jan. 2024 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | - |
| 29. Jan. 2024 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | - |
| 26. Jan. 2024 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | - |
| 25. Jan. 2024 | 1,6900 | 1,8300 | 1,6900 | 1,8300 | 1,8300 | 500 |
| 24. Jan. 2024 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | - |
| 23. Jan. 2024 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | - |
| 22. Jan. 2024 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | - |
| 19. Jan. 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | - |
| 18. Jan. 2024 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | - |
| 17. Jan. 2024 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | 300 |
| 16. Jan. 2024 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | 1.000 |
| 15. Jan. 2024 | 1,7600 | 1,7600 | 1,7600 | 1,7600 | 1,7600 | - |
| 12. Jan. 2024 | 1,8000 | 1,8000 | 1,7600 | 1,7600 | 1,7600 | 4.500 |
| 11. Jan. 2024 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | - |
| 10. Jan. 2024 | 1,7600 | 1,7600 | 1,7600 | 1,7600 | 1,7600 | - |
| 09. Jan. 2024 | 1,7600 | 1,7600 | 1,7600 | 1,7600 | 1,7600 | - |
| 08. Jan. 2024 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | - |
| 05. Jan. 2024 | 1,4700 | 1,6400 | 1,4700 | 1,6400 | 1,6400 | 302 |
| 04. Jan. 2024 | 1,5400 | 1,5400 | 1,5400 | 1,5400 | 1,5400 | - |
| 03. Jan. 2024 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | - |
| 02. Jan. 2024 | 1,8000 | 1,8100 | 1,8000 | 1,8100 | 1,8100 | 2.000 |
| 29. Dez. 2023 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | - |
| 28. Dez. 2023 | 2,1000 | 2,4000 | 2,0400 | 2,0400 | 2,0400 | 1.734 |
| 27. Dez. 2023 | 1,3800 | 1,9500 | 1,3800 | 1,9500 | 1,9500 | 6.287 |
| 22. Dez. 2023 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | - |
| 21. Dez. 2023 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | - |
| 20. Dez. 2023 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | - |
| 19. Dez. 2023 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | - |
| 18. Dez. 2023 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | - |
| 15. Dez. 2023 | 1,0700 | 1,1400 | 1,0700 | 1,1400 | 1,1400 | 6.250 |
| 14. Dez. 2023 | 1,0600 | 1,1200 | 1,0600 | 1,1200 | 1,1200 | 2.000 |
| 13. Dez. 2023 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | - |
| 12. Dez. 2023 | 1,0800 | 1,1300 | 1,0800 | 1,1300 | 1,1300 | 510 |
| 11. Dez. 2023 | 1,1600 | 1,1600 | 1,1100 | 1,1100 | 1,1100 | 500 |
| 08. Dez. 2023 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | - |
| 07. Dez. 2023 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | - |
| 06. Dez. 2023 | 1,1100 | 1,1800 | 1,1100 | 1,1800 | 1,1800 | 2.400 |
| 05. Dez. 2023 | 1,2300 | 1,2300 | 1,1700 | 1,1700 | 1,1700 | 400 |
| 04. Dez. 2023 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | - |
| 01. Dez. 2023 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1.000 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
