Deutsche Märkte schließen in 7 Stunden 15 Minuten

Addex Therapeutics Ltd (ADXN.SW)

Swiss - Swiss Verzögerter Preis. Währung in CHF
Zur Watchlist hinzufügen
0,2310-0,0090 (-3,75%)
Ab 10:00AM CEST. Markt geöffnet.
Zeitraum:
16. Aug. 2021 - 16. Aug. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CHFDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
16. Aug. 20220,24000,24000,23100,23100,231038.101
15. Aug. 20220,20800,24000,20050,24000,2400263.000
12. Aug. 20220,20600,21050,19000,20800,2080122.676
11. Aug. 20220,22000,22500,20400,20600,2060201.309
10. Aug. 20220,21500,22500,21500,22000,220064.161
09. Aug. 20220,22400,22500,21250,21500,2150225.224
08. Aug. 20220,21800,22500,20050,22400,2240151.205
05. Aug. 20220,20450,21800,19540,21000,2100220.081
04. Aug. 20220,19000,20550,19000,19220,192224.178
03. Aug. 20220,21800,21800,19000,19000,1900161.127
02. Aug. 20220,21000,22000,19000,19000,1900520.938
29. Juli 20220,22100,22550,20000,20400,2040311.516
28. Juli 20220,20100,24000,19400,21100,2110269.562
27. Juli 20220,22000,24000,20000,20450,2045519.576
26. Juli 20220,25650,28000,20000,21450,2145732.426
25. Juli 20220,28900,29950,21000,28000,2800703.654
22. Juli 20220,37000,37000,24000,25400,25402.050.328
21. Juli 20220,18920,40000,17020,30900,30903.400.805
20. Juli 20220,16500,17880,15220,17780,1778139.190
19. Juli 20220,17020,18980,15000,16400,1640211.119
18. Juli 20220,17000,17940,17000,17000,170019.962
15. Juli 20220,17300,18040,17000,17000,1700204.841
14. Juli 20220,24000,24000,17020,17720,1772171.460
13. Juli 20220,18000,18500,17020,18500,185040.521
12. Juli 20220,18980,18980,17000,18000,180088.381
11. Juli 20220,19000,19300,17840,18980,189856.803
08. Juli 20220,19000,19980,19000,19000,190081.708
07. Juli 20220,19500,20000,18620,19500,1950103.953
06. Juli 20220,19000,20000,18100,19900,199054.775
05. Juli 20220,19000,19820,18000,19000,190023.626
04. Juli 20220,19820,20000,19000,19200,192046.910
01. Juli 20220,19000,19840,18000,19600,196028.259
30. Juni 20220,18060,19980,18000,18000,1800310.114
29. Juni 20220,19900,21000,18020,18060,180633.506
28. Juni 20220,19800,19840,19000,19000,1900140.417
27. Juni 20220,19240,20000,18000,19240,1924278.916
24. Juni 20220,20100,22000,18980,19700,1970220.859
23. Juni 20220,20000,21800,18140,21000,2100119.698
22. Juni 20220,21850,22950,19020,20200,2020236.295
21. Juni 20220,30000,30050,18000,21500,2150817.122
20. Juni 20220,30000,31000,28500,29500,2950109.261
17. Juni 20220,50000,50000,25000,28000,2800973.083
16. Juni 20220,59000,59900,50000,54000,540027.904
15. Juni 20220,59900,59900,59000,59900,59904.509
14. Juni 20220,60900,60900,56200,59900,599012.422
13. Juni 20220,60000,60900,59000,60900,609033.435
10. Juni 20220,60000,60000,59300,60000,60005.329
09. Juni 20220,64000,64000,60000,60000,600034.323
08. Juni 20220,62600,65000,62600,63800,638015.991
07. Juni 20220,60300,63000,59100,63000,630060.153
03. Juni 20220,60500,63000,60500,63000,630033.807
02. Juni 20220,60000,62000,59100,62000,620012.811
01. Juni 20220,61000,63000,60000,60000,600034.048
31. Mai 20220,62500,63800,60700,61000,6100120.434
30. Mai 20220,58000,60900,58000,60900,60909.580
27. Mai 20220,59000,59000,55100,58500,585031.483
25. Mai 20220,59000,61900,57000,61900,619085.927
24. Mai 20220,59300,63500,59000,60100,601074.886
23. Mai 20220,62000,62000,60000,60000,60001.076
20. Mai 20220,60200,62000,59200,62000,62001.026
19. Mai 20220,60800,63900,59100,60200,60206.203
18. Mai 20220,62000,64000,58900,59300,593084.215
17. Mai 20220,69800,69800,60500,60500,605011.280
16. Mai 20220,70000,70000,64000,70000,70001.501
13. Mai 20220,71000,71400,67000,70000,700011.420
12. Mai 20220,70000,71900,70000,71900,71907.502
11. Mai 20220,68500,72000,64000,70000,700046.011
10. Mai 20220,71200,71200,67100,68500,685049.032
09. Mai 20220,75100,75100,73000,73000,730021.691
06. Mai 20220,79600,79600,75200,75200,752016.890
05. Mai 20220,80000,80000,76000,76500,765049.084
04. Mai 20220,77000,77000,75500,76000,76006.786
03. Mai 20220,75200,77000,75200,77000,77001.534
02. Mai 20220,75200,78900,75200,75200,752027.753
29. Apr. 20220,76000,77000,76000,76000,76005.546
28. Apr. 20220,77000,77000,75200,75200,752014.038
27. Apr. 20220,79800,81000,77000,77000,770046.230
26. Apr. 20220,74000,80000,73100,79800,798058.321
25. Apr. 20220,78000,78000,73200,76400,764023.139
22. Apr. 20220,79900,80900,76100,78000,780014.095
21. Apr. 20220,80000,80000,76100,78900,78903.149
20. Apr. 20220,81000,81000,73100,80000,800054.844
19. Apr. 20220,79000,82400,79000,81000,810013.463
14. Apr. 20220,80000,82000,77600,79000,790039.362
13. Apr. 20220,80000,82800,79900,82000,820050.828
12. Apr. 20220,76500,78900,75000,78900,78907.716
11. Apr. 20220,76000,79900,75000,76500,765044.940
08. Apr. 20220,79000,80000,77100,80000,80001.731
07. Apr. 20220,78000,79000,78000,79000,79002.201
06. Apr. 20220,80000,80000,77600,78000,78009.041
05. Apr. 20220,78900,79000,78900,79000,7900700
04. Apr. 20220,79000,81000,77100,81000,81004.666
01. Apr. 20220,77000,79000,77000,79000,79001.188
31. März 20220,78200,82000,76000,78000,780043.119
30. März 20220,75400,80600,75200,80600,806020.503
29. März 20220,72400,77800,72000,75400,754052.204
28. März 20220,80600,80600,75000,75000,750010.635
25. März 20220,80000,80600,75000,80600,80609.036
24. März 20220,80000,80800,76000,80000,800022.821
23. März 20220,79000,81000,79000,81000,81008.657
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...