Deutsche Märkte schließen in 8 Stunden 23 Minuten
DAX
18.686,60 0,00 (0,00%) Euro Stoxx 50
5.054,41 +38,31 (+0,76%) Dow Jones 30
39.387,76 +331,36 (+0,85%) Gold
2.374,30 +34,00 (+1,45%) EUR/USD
1,0782 -0,0002 (-0,02%) Bitcoin EUR
58.697,01 +1.615,62 (+2,83%)
XORTX THERAPEUTICS (ANUA.MU)
Munich - Munich Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Ab 08:03AM CEST. Markt geöffnet.
Zeitraum:
10. Mai 2023 - 10. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 10. Mai 2024 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 1.500 |
| 09. Mai 2024 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | - |
| 08. Mai 2024 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | - |
| 07. Mai 2024 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | - |
| 06. Mai 2024 | 2,4600 | 2,5200 | 2,4600 | 2,5200 | 2,5200 | 1.500 |
| 03. Mai 2024 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | - |
| 02. Mai 2024 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | - |
| 30. Apr. 2024 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | - |
| 29. Apr. 2024 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | - |
| 26. Apr. 2024 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | - |
| 25. Apr. 2024 | 2,6900 | 2,6900 | 2,6900 | 2,6900 | 2,6900 | - |
| 24. Apr. 2024 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | - |
| 23. Apr. 2024 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | - |
| 22. Apr. 2024 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | - |
| 19. Apr. 2024 | 2,8800 | 2,8800 | 2,8000 | 2,8000 | 2,8000 | 1.300 |
| 18. Apr. 2024 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | - |
| 17. Apr. 2024 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | - |
| 16. Apr. 2024 | 3,1200 | 3,1200 | 2,8200 | 2,8200 | 2,8200 | 5.000 |
| 15. Apr. 2024 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | - |
| 12. Apr. 2024 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | - |
| 11. Apr. 2024 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | - |
| 10. Apr. 2024 | 3,4100 | 3,4100 | 3,4100 | 3,4100 | 3,4100 | - |
| 09. Apr. 2024 | 3,3900 | 3,3900 | 3,3900 | 3,3900 | 3,3900 | - |
| 08. Apr. 2024 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | - |
| 05. Apr. 2024 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | - |
| 04. Apr. 2024 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | - |
| 03. Apr. 2024 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | - |
| 02. Apr. 2024 | 3,2900 | 3,2900 | 3,2800 | 3,2800 | 3,2800 | 502 |
| 28. März 2024 | 3,4300 | 3,4300 | 3,4300 | 3,4300 | 3,4300 | - |
| 27. März 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | - |
| 26. März 2024 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | - |
| 25. März 2024 | 4,0100 | 4,0100 | 3,9400 | 3,9400 | 3,9400 | 1.600 |
| 22. März 2024 | 4,4100 | 4,4100 | 4,4100 | 4,4100 | 4,4100 | - |
| 21. März 2024 | 4,0900 | 4,0900 | 3,8700 | 3,8700 | 3,8700 | 236 |
| 20. März 2024 | 4,4700 | 4,4700 | 4,4700 | 4,4700 | 4,4700 | - |
| 19. März 2024 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | - |
| 18. März 2024 | 4,9400 | 4,9400 | 4,1000 | 4,1000 | 4,1000 | 13 |
| 15. März 2024 | 5,1400 | 5,1400 | 5,1400 | 5,1400 | 5,1400 | 10 |
| 14. März 2024 | 4,5900 | 4,5900 | 4,5900 | 4,5900 | 4,5900 | - |
| 13. März 2024 | 4,1700 | 4,5900 | 4,1700 | 4,5900 | 4,5900 | 340 |
| 12. März 2024 | 4,1700 | 4,1700 | 4,1700 | 4,1700 | 4,1700 | - |
| 11. März 2024 | 4,1700 | 4,1700 | 4,1700 | 4,1700 | 4,1700 | - |
| 08. März 2024 | 4,1500 | 4,4000 | 3,8300 | 3,8300 | 3,8300 | 651 |
| 07. März 2024 | 5,9000 | 6,4200 | 4,0400 | 4,0400 | 4,0400 | 840 |
| 06. März 2024 | 4,7000 | 5,4600 | 4,7000 | 5,4600 | 5,4600 | 1.550 |
| 05. März 2024 | 3,4700 | 4,3000 | 3,4300 | 4,3000 | 4,3000 | 1.222 |
| 04. März 2024 | 2,9300 | 3,4900 | 2,9300 | 3,4900 | 3,4900 | 1.000 |
| 01. März 2024 | 2,8900 | 2,8900 | 2,8900 | 2,8900 | 2,8900 | - |
| 29. Feb. 2024 | 2,9900 | 2,9900 | 2,9900 | 2,9900 | 2,9900 | - |
| 28. Feb. 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
| 27. Feb. 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
| 26. Feb. 2024 | 2,2900 | 2,2900 | 2,2900 | 2,2900 | 2,2900 | - |
| 23. Feb. 2024 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | - |
| 22. Feb. 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | - |
| 21. Feb. 2024 | 2,4300 | 2,4300 | 2,4300 | 2,4300 | 2,4300 | - |
| 20. Feb. 2024 | 2,1100 | 2,1100 | 2,1100 | 2,1100 | 2,1100 | - |
| 19. Feb. 2024 | 2,1100 | 2,1100 | 2,1100 | 2,1100 | 2,1100 | - |
| 16. Feb. 2024 | 2,1100 | 2,1100 | 2,1100 | 2,1100 | 2,1100 | - |
| 15. Feb. 2024 | 2,1100 | 2,1100 | 2,1100 | 2,1100 | 2,1100 | - |
| 14. Feb. 2024 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | - |
| 13. Feb. 2024 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | - |
| 12. Feb. 2024 | 2,0900 | 2,0900 | 2,0900 | 2,0900 | 2,0900 | - |
| 09. Feb. 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | - |
| 08. Feb. 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | - |
| 07. Feb. 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | - |
| 06. Feb. 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | - |
| 05. Feb. 2024 | 2,1300 | 2,1300 | 2,1300 | 2,1300 | 2,1300 | - |
| 02. Feb. 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | - |
| 01. Feb. 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | - |
| 31. Jan. 2024 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | - |
| 30. Jan. 2024 | 2,1900 | 2,1900 | 2,1900 | 2,1900 | 2,1900 | - |
| 29. Jan. 2024 | 2,1300 | 2,1300 | 2,1300 | 2,1300 | 2,1300 | - |
| 26. Jan. 2024 | 2,0900 | 2,1300 | 2,0900 | 2,1300 | 2,1300 | 1 |
| 25. Jan. 2024 | 2,0900 | 2,0900 | 2,0900 | 2,0900 | 2,0900 | - |
| 24. Jan. 2024 | 2,0700 | 2,0700 | 2,0700 | 2,0700 | 2,0700 | - |
| 23. Jan. 2024 | 2,0700 | 2,0700 | 2,0700 | 2,0700 | 2,0700 | - |
| 22. Jan. 2024 | 2,0700 | 2,0700 | 2,0700 | 2,0700 | 2,0700 | - |
| 19. Jan. 2024 | 2,0700 | 2,0700 | 2,0700 | 2,0700 | 2,0700 | - |
| 18. Jan. 2024 | 2,0700 | 2,0700 | 2,0700 | 2,0700 | 2,0700 | - |
| 17. Jan. 2024 | 2,0700 | 2,0700 | 2,0700 | 2,0700 | 2,0700 | - |
| 16. Jan. 2024 | 2,3100 | 2,3100 | 2,3100 | 2,3100 | 2,3100 | - |
| 15. Jan. 2024 | 2,3700 | 2,3700 | 2,3700 | 2,3700 | 2,3700 | - |
| 12. Jan. 2024 | 2,3700 | 2,3700 | 2,3700 | 2,3700 | 2,3700 | - |
| 11. Jan. 2024 | 2,3700 | 2,3700 | 2,3700 | 2,3700 | 2,3700 | - |
| 10. Jan. 2024 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | - |
| 09. Jan. 2024 | 2,3300 | 2,3300 | 2,3300 | 2,3300 | 2,3300 | - |
| 08. Jan. 2024 | 2,5100 | 2,5100 | 2,5100 | 2,5100 | 2,5100 | - |
| 05. Jan. 2024 | 2,5100 | 2,5100 | 2,5100 | 2,5100 | 2,5100 | - |
| 04. Jan. 2024 | 2,2100 | 2,2100 | 2,2100 | 2,2100 | 2,2100 | - |
| 03. Jan. 2024 | 1,9950 | 1,9950 | 1,9950 | 1,9950 | 1,9950 | - |
| 02. Jan. 2024 | 1,9950 | 1,9950 | 1,9950 | 1,9950 | 1,9950 | - |
| 29. Dez. 2023 | 1,8700 | 1,8700 | 1,7700 | 1,8100 | 1,8100 | 55 |
| 28. Dez. 2023 | 1,9050 | 1,9050 | 1,9050 | 1,9050 | 1,9050 | - |
| 27. Dez. 2023 | 2,0400 | 2,0400 | 1,8300 | 1,8300 | 1,8300 | 53 |
| 22. Dez. 2023 | 2,0900 | 2,0900 | 2,0900 | 2,0900 | 2,0900 | - |
| 21. Dez. 2023 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | - |
| 20. Dez. 2023 | 2,1900 | 2,1900 | 2,1900 | 2,1900 | 2,1900 | - |
| 19. Dez. 2023 | 2,1900 | 2,1900 | 2,1900 | 2,1900 | 2,1900 | - |
| 18. Dez. 2023 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | - |
| 15. Dez. 2023 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
