Deutsche Märkte geschlossen

Addex Therapeutics Ltd (ADXN.SW)

Swiss - Swiss Verzögerter Preis. Währung in CHF
Zur Watchlist hinzufügen
0,1350-0,0050 (-3,57%)
Börsenschluss: 05:31PM CET
Zeitraum:
26. Nov. 2021 - 26. Nov. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CHFDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
25. Nov. 20220,13400,13980,13400,13500,13507.557
24. Nov. 20220,13880,14000,13000,14000,1400102.413
23. Nov. 20220,13800,14280,13500,13900,139039.807
22. Nov. 20220,13860,13860,13800,13800,138024.531
21. Nov. 20220,13100,13980,13040,13980,13987.285
18. Nov. 20220,13660,14000,13020,13100,1310106.572
17. Nov. 20220,13440,13660,13420,13660,136639.876
16. Nov. 20220,13980,14000,13420,13440,134412.828
15. Nov. 20220,13300,14180,13200,13980,139855.557
14. Nov. 20220,13300,14000,13300,13500,1350141.013
11. Nov. 20220,14000,14500,13200,13200,1320121.852
10. Nov. 20220,13980,13980,13400,13400,134040.496
09. Nov. 20220,13400,14560,13200,13980,1398119.374
08. Nov. 20220,14000,14180,13400,13400,1340177.773
07. Nov. 20220,14980,14980,14100,14100,141012.535
04. Nov. 20220,14300,14300,14300,14300,143021.889
03. Nov. 20220,14300,14480,14200,14200,14203.344
02. Nov. 20220,14980,14980,14300,14300,1430151.635
01. Nov. 20220,14020,15400,14020,14300,143056.407
31. Okt. 20220,15000,17400,14000,14000,1400146.299
28. Okt. 20220,15100,15100,14000,15000,15005.451
27. Okt. 20220,14600,15100,14600,15100,151013.250
26. Okt. 20220,13100,15000,13100,13400,1340118.539
25. Okt. 20220,14000,14000,13000,13100,131054.082
24. Okt. 20220,13500,13500,13020,13020,130214.314
21. Okt. 20220,14000,14000,13500,13500,135018.558
20. Okt. 20220,14000,14000,14000,14000,14001
19. Okt. 20220,14000,14000,13500,14000,140057.156
18. Okt. 20220,14280,14280,14000,14000,14007.505
17. Okt. 20220,14340,14360,13540,14300,14306.203
14. Okt. 20220,14360,14360,14000,14340,14345.005
13. Okt. 20220,14000,14360,13520,14360,143644.956
12. Okt. 20220,14920,14940,14000,14000,140025.850
11. Okt. 20220,14500,14920,13540,14920,149249.574
10. Okt. 20220,14500,14500,14000,14000,14001.002
07. Okt. 20220,14500,14500,13540,14500,145042.347
06. Okt. 20220,14500,14560,13100,14500,145014.952
05. Okt. 20220,13800,14500,13000,14500,145073.169
04. Okt. 20220,14000,14000,13200,13800,13802.405
03. Okt. 20220,14480,14580,13020,13400,134019.417
30. Sept. 20220,13980,14480,13980,14480,144826.337
29. Sept. 20220,14000,14000,12200,14000,140034.905
28. Sept. 20220,13800,13980,12000,13980,1398168.486
27. Sept. 20220,13500,14000,13500,13800,138041.285
26. Sept. 20220,14680,14980,13480,13500,1350129.132
23. Sept. 20220,14600,15460,13600,14680,1468152.740
22. Sept. 20220,15000,16500,14000,14600,1460603.854
21. Sept. 20220,16000,16000,15000,15400,1540275.851
20. Sept. 20220,15980,17180,15980,16020,160239.108
19. Sept. 20220,17500,17780,15620,15980,1598140.485
16. Sept. 20220,17000,17800,16500,17800,1780320.768
15. Sept. 20220,18000,18000,16500,17000,1700165.016
14. Sept. 20220,17200,17980,16500,17500,175024.453
13. Sept. 20220,18500,18500,17000,17200,172063.668
12. Sept. 20220,17140,18900,17000,18900,189033.366
09. Sept. 20220,18220,18980,17760,18900,189028.849
08. Sept. 20220,17000,18480,17000,18220,1822155.362
07. Sept. 20220,17100,18000,17000,17000,17003.603
06. Sept. 20220,18000,18000,17100,17100,171072.082
05. Sept. 20220,18000,18000,17000,18000,180036.133
02. Sept. 20220,17500,18000,17100,18000,180043.423
01. Sept. 20220,19600,19680,17000,17120,171276.922
31. Aug. 20220,19500,19980,18500,19600,196022.768
30. Aug. 20220,20000,20500,18000,19800,1980116.003
29. Aug. 20220,19380,20000,19380,20000,200058.689
26. Aug. 20220,20000,20400,19040,19400,19408.764
25. Aug. 20220,20000,20000,19640,20000,200032.029
24. Aug. 20220,20950,20950,19000,20000,2000123.608
23. Aug. 20220,20200,20900,19000,19320,1932242.699
22. Aug. 20220,21500,21950,19500,20200,202073.646
19. Aug. 20220,22500,22950,19000,21500,2150260.881
18. Aug. 20220,24000,24000,21050,22800,2280113.502
17. Aug. 20220,24000,24000,21050,24000,240024.400
16. Aug. 20220,24000,24000,22000,24000,2400152.803
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
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...