Deutsche Märkte geschlossen
DAX
17.737,36 -100,04 (-0,56%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dow Jones 30
37.927,28 +151,90 (+0,40%) Gold
2.409,50 +11,50 (+0,48%) EUR/USD
1,0654 +0,0008 (+0,07%) Bitcoin EUR
60.421,94 +1.023,26 (+1,72%)
AXT Inc (AHV.SG)
Stuttgart - Stuttgart Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Ab 08:48PM CEST. Markt geöffnet.
Zeitraum:
19. Apr. 2023 - 19. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 19. Apr. 2024 | 2,6000 | 2,6940 | 2,5700 | 2,6940 | 2,6940 | - |
| 18. Apr. 2024 | 2,7520 | 2,7520 | 2,6620 | 2,6900 | 2,6900 | - |
| 17. Apr. 2024 | 2,8160 | 2,8160 | 2,6980 | 2,7160 | 2,7160 | - |
| 16. Apr. 2024 | 2,9140 | 2,9140 | 2,8140 | 2,8340 | 2,8340 | - |
| 15. Apr. 2024 | 3,1660 | 3,1660 | 2,9240 | 2,9240 | 2,9240 | - |
| 12. Apr. 2024 | 3,4280 | 3,4280 | 3,1340 | 3,1340 | 3,1340 | - |
| 11. Apr. 2024 | 3,3980 | 3,3980 | 3,3500 | 3,3840 | 3,3840 | - |
| 10. Apr. 2024 | 3,4600 | 3,4600 | 3,3140 | 3,3140 | 3,3140 | - |
| 09. Apr. 2024 | 3,2540 | 3,3780 | 3,2540 | 3,3780 | 3,3780 | - |
| 08. Apr. 2024 | 2,8120 | 2,8120 | 2,8120 | 2,8120 | 2,8120 | - |
| 05. Apr. 2024 | 2,9380 | 2,9380 | 2,9380 | 2,9380 | 2,9380 | - |
| 04. Apr. 2024 | 4,4820 | 4,4820 | 4,4820 | 4,4820 | 4,4820 | - |
| 03. Apr. 2024 | 4,2860 | 4,2860 | 4,2860 | 4,2860 | 4,2860 | - |
| 02. Apr. 2024 | 4,3920 | 4,3920 | 4,3920 | 4,3920 | 4,3920 | - |
| 28. März 2024 | 4,4200 | 4,4200 | 4,4200 | 4,4200 | 4,4200 | - |
| 27. März 2024 | 4,3000 | 4,3600 | 4,2600 | 4,3600 | 4,3600 | - |
| 26. März 2024 | 4,2200 | 4,3200 | 4,2200 | 4,3200 | 4,3200 | - |
| 25. März 2024 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | - |
| 22. März 2024 | 4,4800 | 4,8800 | 4,4600 | 4,4800 | 4,4800 | - |
| 21. März 2024 | 4,4800 | 4,6200 | 4,4800 | 4,6200 | 4,6200 | - |
| 20. März 2024 | 4,3400 | 4,4000 | 4,3000 | 4,3600 | 4,3600 | - |
| 19. März 2024 | 4,3200 | 4,3800 | 4,2600 | 4,2800 | 4,2800 | - |
| 18. März 2024 | 4,4600 | 4,5200 | 4,3400 | 4,4200 | 4,4200 | - |
| 15. März 2024 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | - |
| 14. März 2024 | 4,3200 | 4,3800 | 4,3200 | 4,3800 | 4,3800 | 100 |
| 13. März 2024 | 4,0600 | 4,2000 | 3,9800 | 4,2000 | 4,2000 | - |
| 12. März 2024 | 4,0800 | 4,0800 | 4,0600 | 4,0600 | 4,0600 | - |
| 11. März 2024 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | - |
| 08. März 2024 | 4,0800 | 4,1600 | 4,0200 | 4,1000 | 4,1000 | - |
| 07. März 2024 | 4,2400 | 4,3000 | 4,0600 | 4,0600 | 4,0600 | - |
| 06. März 2024 | 3,8000 | 4,1000 | 3,8000 | 4,1000 | 4,1000 | - |
| 05. März 2024 | 3,8400 | 3,9200 | 3,8000 | 3,8000 | 3,8000 | - |
| 04. März 2024 | 3,8400 | 3,8400 | 3,6600 | 3,8200 | 3,8200 | - |
| 01. März 2024 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | - |
| 29. Feb. 2024 | 4,3600 | 4,3600 | 4,1400 | 4,1400 | 4,1400 | 2.450 |
| 28. Feb. 2024 | 4,8200 | 5,0000 | 4,8200 | 5,0000 | 5,0000 | - |
| 27. Feb. 2024 | 4,0400 | 4,7200 | 4,0400 | 4,7200 | 4,7200 | 390 |
| 26. Feb. 2024 | 3,5000 | 3,7000 | 3,5000 | 3,7000 | 3,7000 | 321 |
| 23. Feb. 2024 | 2,5000 | 3,9600 | 2,5000 | 3,6200 | 3,6200 | 2.980 |
| 22. Feb. 2024 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | - |
| 21. Feb. 2024 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | - |
| 20. Feb. 2024 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | - |
| 19. Feb. 2024 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | - |
| 16. Feb. 2024 | 2,2000 | 2,2600 | 2,2000 | 2,2000 | 2,2000 | - |
| 15. Feb. 2024 | 2,1600 | 2,1800 | 2,1600 | 2,1800 | 2,1800 | - |
| 14. Feb. 2024 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | - |
| 13. Feb. 2024 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | - |
| 12. Feb. 2024 | 2,3000 | 2,3000 | 2,2800 | 2,2800 | 2,2800 | - |
| 09. Feb. 2024 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | - |
| 08. Feb. 2024 | 2,2200 | 2,2800 | 2,2200 | 2,2600 | 2,2600 | - |
| 07. Feb. 2024 | 2,2600 | 2,2600 | 2,1800 | 2,2000 | 2,2000 | - |
| 06. Feb. 2024 | 2,2000 | 2,2000 | 2,1800 | 2,1800 | 2,1800 | - |
| 05. Feb. 2024 | 2,2800 | 2,2800 | 2,2400 | 2,2400 | 2,2400 | - |
| 02. Feb. 2024 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | - |
| 01. Feb. 2024 | 2,2200 | 2,2400 | 2,2200 | 2,2200 | 2,2200 | - |
| 31. Jan. 2024 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | - |
| 30. Jan. 2024 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | - |
| 29. Jan. 2024 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | - |
| 26. Jan. 2024 | 2,4000 | 2,4000 | 2,3000 | 2,3000 | 2,3000 | - |
| 25. Jan. 2024 | 2,5200 | 2,5200 | 2,5000 | 2,5000 | 2,5000 | - |
| 24. Jan. 2024 | 2,5600 | 2,5600 | 2,4800 | 2,5200 | 2,5200 | - |
| 23. Jan. 2024 | 2,5200 | 2,6000 | 2,5200 | 2,6000 | 2,6000 | - |
| 22. Jan. 2024 | 2,3800 | 2,5400 | 2,3800 | 2,5400 | 2,5400 | - |
| 19. Jan. 2024 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | - |
| 18. Jan. 2024 | 2,3000 | 2,3200 | 2,2400 | 2,3200 | 2,3200 | - |
| 17. Jan. 2024 | 2,4400 | 2,4400 | 2,2400 | 2,2800 | 2,2800 | - |
| 16. Jan. 2024 | 2,3600 | 2,4200 | 2,3600 | 2,4200 | 2,4200 | - |
| 15. Jan. 2024 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | - |
| 12. Jan. 2024 | 2,3200 | 2,3400 | 2,3200 | 2,3400 | 2,3400 | - |
| 11. Jan. 2024 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | - |
| 10. Jan. 2024 | 2,3000 | 2,3000 | 2,2600 | 2,3000 | 2,3000 | - |
| 09. Jan. 2024 | 2,2800 | 2,3000 | 2,2600 | 2,2600 | 2,2600 | - |
| 08. Jan. 2024 | 2,2200 | 2,2600 | 2,1800 | 2,2600 | 2,2600 | - |
| 05. Jan. 2024 | 2,2000 | 2,2200 | 2,2000 | 2,2200 | 2,2200 | - |
| 04. Jan. 2024 | 2,2200 | 2,2200 | 2,1800 | 2,1800 | 2,1800 | - |
| 03. Jan. 2024 | 2,2200 | 2,2200 | 2,1200 | 2,1800 | 2,1800 | - |
| 02. Jan. 2024 | 2,1600 | 2,2200 | 2,1600 | 2,2200 | 2,2200 | - |
| 29. Dez. 2023 | 2,1000 | 2,1000 | 2,0600 | 2,0800 | 2,0800 | - |
| 28. Dez. 2023 | 2,1000 | 2,1000 | 2,0600 | 2,0600 | 2,0600 | - |
| 27. Dez. 2023 | 2,2000 | 2,2000 | 2,1600 | 2,1600 | 2,1600 | - |
| 22. Dez. 2023 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | - |
| 21. Dez. 2023 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | - |
| 20. Dez. 2023 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | - |
| 19. Dez. 2023 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | - |
| 18. Dez. 2023 | 2,4200 | 2,4200 | 2,3000 | 2,3000 | 2,3000 | - |
| 15. Dez. 2023 | 2,3600 | 2,4000 | 2,3600 | 2,4000 | 2,4000 | - |
| 14. Dez. 2023 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | - |
| 13. Dez. 2023 | 2,1000 | 2,1000 | 1,9900 | 2,0000 | 2,0000 | - |
| 12. Dez. 2023 | 2,2200 | 2,2200 | 2,1000 | 2,1000 | 2,1000 | - |
| 11. Dez. 2023 | 2,1200 | 2,2400 | 2,0800 | 2,2200 | 2,2200 | - |
| 08. Dez. 2023 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | - |
| 07. Dez. 2023 | 1,8300 | 1,8300 | 1,8300 | 1,8300 | 1,8300 | - |
| 06. Dez. 2023 | 1,8200 | 1,8200 | 1,8200 | 1,8200 | 1,8200 | - |
| 05. Dez. 2023 | 1,8300 | 1,8300 | 1,8300 | 1,8300 | 1,8300 | - |
| 04. Dez. 2023 | 1,8200 | 1,8400 | 1,8200 | 1,8400 | 1,8400 | - |
| 01. Dez. 2023 | 1,7900 | 1,8200 | 1,7800 | 1,8200 | 1,8200 | - |
| 30. Nov. 2023 | 1,8600 | 1,8600 | 1,7900 | 1,7900 | 1,7900 | - |
| 29. Nov. 2023 | 1,8600 | 1,8600 | 1,8500 | 1,8500 | 1,8500 | - |
| 28. Nov. 2023 | 1,7800 | 1,8200 | 1,7500 | 1,7500 | 1,7500 | - |
| 27. Nov. 2023 | 1,7800 | 1,8200 | 1,7700 | 1,7900 | 1,7900 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
