Deutsche Märkte schließen in 1 Stunde 3 Minute
DAX
18.686,60 +188,22 (+1,02%) Euro Stoxx 50
5.054,41 +38,31 (+0,76%) Dow Jones 30
39.258,06 +201,67 (+0,52%) Gold
2.337,00 +14,70 (+0,63%) EUR/USD
1,0778 +0,0027 (+0,25%) Bitcoin EUR
57.467,70 -439,50 (-0,76%)
ArcticZymes Technologies ASA (B4V.F)
Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Ab 09:20AM CEST. Markt geöffnet.
Zeitraum:
09. Mai 2023 - 09. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 09. Mai 2024 | 1,9860 | 1,9860 | 1,9860 | 1,9860 | 1,9860 | 293 |
| 08. Mai 2024 | 2,0400 | 2,0400 | 1,9960 | 1,9960 | 1,9960 | - |
| 07. Mai 2024 | 2,1500 | 2,1500 | 2,1350 | 2,1350 | 2,1350 | - |
| 06. Mai 2024 | 2,1650 | 2,1650 | 2,1650 | 2,1650 | 2,1650 | - |
| 03. Mai 2024 | 2,1350 | 2,1750 | 2,1350 | 2,1750 | 2,1750 | - |
| 02. Mai 2024 | 2,1150 | 2,1150 | 2,1150 | 2,1150 | 2,1150 | - |
| 30. Apr. 2024 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | - |
| 29. Apr. 2024 | 2,1900 | 2,1900 | 2,1750 | 2,1750 | 2,1750 | - |
| 26. Apr. 2024 | 2,1600 | 2,1750 | 2,1600 | 2,1750 | 2,1750 | - |
| 25. Apr. 2024 | 2,1650 | 2,1750 | 2,1650 | 2,1750 | 2,1750 | - |
| 24. Apr. 2024 | 2,2800 | 2,2800 | 2,2300 | 2,2300 | 2,2300 | - |
| 23. Apr. 2024 | 2,2200 | 2,2300 | 2,2200 | 2,2300 | 2,2300 | - |
| 22. Apr. 2024 | 2,1350 | 2,2150 | 2,1350 | 2,2150 | 2,2150 | - |
| 19. Apr. 2024 | 2,1400 | 2,2450 | 2,1400 | 2,2450 | 2,2450 | - |
| 18. Apr. 2024 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | - |
| 17. Apr. 2024 | 2,3100 | 2,3100 | 2,2800 | 2,2800 | 2,2800 | - |
| 16. Apr. 2024 | 2,3100 | 2,3100 | 2,2950 | 2,2950 | 2,2950 | - |
| 15. Apr. 2024 | 2,3650 | 2,3650 | 2,3650 | 2,3650 | 2,3650 | - |
| 12. Apr. 2024 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | - |
| 11. Apr. 2024 | 2,3950 | 2,4200 | 2,3950 | 2,4200 | 2,4200 | - |
| 10. Apr. 2024 | 2,4350 | 2,4350 | 2,3700 | 2,3700 | 2,3700 | - |
| 09. Apr. 2024 | 2,4050 | 2,4150 | 2,4050 | 2,4150 | 2,4150 | - |
| 08. Apr. 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | - |
| 05. Apr. 2024 | 2,4100 | 2,4100 | 2,4100 | 2,4100 | 2,4100 | - |
| 04. Apr. 2024 | 2,4200 | 2,4200 | 2,3550 | 2,3550 | 2,3550 | - |
| 03. Apr. 2024 | 2,4150 | 2,4300 | 2,4150 | 2,4300 | 2,4300 | - |
| 02. Apr. 2024 | 2,4450 | 2,4450 | 2,4100 | 2,4100 | 2,4100 | - |
| 28. März 2024 | 2,4450 | 2,4550 | 2,4450 | 2,4550 | 2,4550 | - |
| 27. März 2024 | 2,4950 | 2,4950 | 2,4950 | 2,4950 | 2,4950 | - |
| 26. März 2024 | 2,3900 | 2,4950 | 2,3900 | 2,4950 | 2,4950 | - |
| 25. März 2024 | 2,3000 | 2,4300 | 2,3000 | 2,4300 | 2,4300 | - |
| 22. März 2024 | 2,3150 | 2,3250 | 2,3150 | 2,3250 | 2,3250 | - |
| 21. März 2024 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | - |
| 20. März 2024 | 2,4100 | 2,4200 | 2,4100 | 2,4200 | 2,4200 | - |
| 19. März 2024 | 2,4700 | 2,4700 | 2,4650 | 2,4650 | 2,4650 | - |
| 18. März 2024 | 2,5050 | 2,5050 | 2,5050 | 2,5050 | 2,5050 | - |
| 15. März 2024 | 2,4850 | 2,5000 | 2,4850 | 2,5000 | 2,5000 | - |
| 14. März 2024 | 2,5500 | 2,5900 | 2,5500 | 2,5900 | 2,5900 | - |
| 13. März 2024 | 2,5900 | 2,5900 | 2,5850 | 2,5850 | 2,5850 | - |
| 12. März 2024 | 2,5700 | 2,5900 | 2,5700 | 2,5900 | 2,5900 | - |
| 11. März 2024 | 2,6250 | 2,6250 | 2,6050 | 2,6050 | 2,6050 | - |
| 08. März 2024 | 2,6050 | 2,6050 | 2,5950 | 2,5950 | 2,5950 | - |
| 07. März 2024 | 2,6150 | 2,6550 | 2,6150 | 2,6550 | 2,6550 | - |
| 06. März 2024 | 2,6150 | 2,6150 | 2,6100 | 2,6100 | 2,6100 | - |
| 05. März 2024 | 2,5900 | 2,6200 | 2,5900 | 2,6200 | 2,6200 | - |
| 04. März 2024 | 2,6250 | 2,6250 | 2,6250 | 2,6250 | 2,6250 | - |
| 01. März 2024 | 2,6650 | 2,6650 | 2,6350 | 2,6350 | 2,6350 | - |
| 29. Feb. 2024 | 2,4100 | 2,6300 | 2,4100 | 2,6300 | 2,6300 | - |
| 28. Feb. 2024 | 2,4400 | 2,5100 | 2,4400 | 2,5100 | 2,5100 | - |
| 27. Feb. 2024 | 2,4450 | 2,4450 | 2,4400 | 2,4400 | 2,4400 | - |
| 26. Feb. 2024 | 2,4900 | 2,4900 | 2,4900 | 2,4900 | 2,4900 | - |
| 23. Feb. 2024 | 2,4450 | 2,5000 | 2,4450 | 2,5000 | 2,5000 | - |
| 22. Feb. 2024 | 2,4600 | 2,5650 | 2,4600 | 2,5650 | 2,5650 | - |
| 21. Feb. 2024 | 2,4850 | 2,4900 | 2,4850 | 2,4900 | 2,4900 | - |
| 20. Feb. 2024 | 2,4650 | 2,6000 | 2,4650 | 2,6000 | 2,6000 | - |
| 19. Feb. 2024 | 2,3600 | 2,7500 | 2,3600 | 2,7500 | 2,7500 | - |
| 16. Feb. 2024 | 2,2550 | 2,3300 | 2,2550 | 2,3300 | 2,3300 | - |
| 15. Feb. 2024 | 2,2900 | 2,2900 | 2,2800 | 2,2800 | 2,2800 | - |
| 14. Feb. 2024 | 2,4200 | 2,4200 | 2,3750 | 2,3750 | 2,3750 | - |
| 13. Feb. 2024 | 2,5150 | 2,5150 | 2,4750 | 2,4750 | 2,4750 | - |
| 12. Feb. 2024 | 2,5900 | 2,5900 | 2,5450 | 2,5450 | 2,5450 | - |
| 09. Feb. 2024 | 2,5400 | 2,6100 | 2,5400 | 2,6100 | 2,6100 | - |
| 08. Feb. 2024 | 2,4500 | 2,6050 | 2,4500 | 2,6050 | 2,6050 | - |
| 07. Feb. 2024 | 2,3600 | 2,4400 | 2,3600 | 2,4400 | 2,4400 | - |
| 06. Feb. 2024 | 2,4050 | 2,4050 | 2,4050 | 2,4050 | 2,4050 | - |
| 05. Feb. 2024 | 2,6050 | 2,6050 | 2,6050 | 2,6050 | 2,6050 | - |
| 02. Feb. 2024 | 2,7850 | 2,7850 | 2,5950 | 2,5950 | 2,5950 | - |
| 01. Feb. 2024 | 3,1950 | 3,1950 | 2,9650 | 2,9650 | 2,9650 | - |
| 31. Jan. 2024 | 3,5150 | 3,5150 | 3,5000 | 3,5000 | 3,5000 | - |
| 30. Jan. 2024 | 3,5150 | 3,5350 | 3,5150 | 3,5350 | 3,5350 | - |
| 29. Jan. 2024 | 3,4700 | 3,5550 | 3,4700 | 3,5550 | 3,5550 | - |
| 26. Jan. 2024 | 3,4250 | 3,5150 | 3,4250 | 3,5150 | 3,5150 | - |
| 25. Jan. 2024 | 3,4000 | 3,4700 | 3,4000 | 3,4700 | 3,4700 | - |
| 24. Jan. 2024 | 3,4400 | 3,4600 | 3,4400 | 3,4600 | 3,4600 | - |
| 23. Jan. 2024 | 3,4250 | 3,4400 | 3,4250 | 3,4400 | 3,4400 | - |
| 22. Jan. 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | - |
| 19. Jan. 2024 | 3,5050 | 3,5050 | 3,4900 | 3,4900 | 3,4900 | - |
| 18. Jan. 2024 | 3,3850 | 3,5350 | 3,3850 | 3,5350 | 3,5350 | - |
| 17. Jan. 2024 | 3,3900 | 3,3900 | 3,3750 | 3,3750 | 3,3750 | - |
| 16. Jan. 2024 | 3,4400 | 3,4500 | 3,4400 | 3,4500 | 3,4500 | - |
| 15. Jan. 2024 | 3,5050 | 3,5050 | 3,4700 | 3,4700 | 3,4700 | - |
| 12. Jan. 2024 | 3,5750 | 3,5750 | 3,5300 | 3,5300 | 3,5300 | - |
| 11. Jan. 2024 | 3,5800 | 3,5800 | 3,5300 | 3,5300 | 3,5300 | - |
| 10. Jan. 2024 | 3,4900 | 3,5300 | 3,4900 | 3,5300 | 3,5300 | - |
| 09. Jan. 2024 | 3,4950 | 3,5300 | 3,4950 | 3,5300 | 3,5300 | - |
| 08. Jan. 2024 | 3,5050 | 3,5050 | 3,5050 | 3,5050 | 3,5050 | - |
| 05. Jan. 2024 | 3,5500 | 3,5500 | 3,5150 | 3,5150 | 3,5150 | - |
| 04. Jan. 2024 | 3,7150 | 3,7150 | 3,7150 | 3,7150 | 3,7150 | - |
| 03. Jan. 2024 | 3,7400 | 3,7400 | 3,7300 | 3,7300 | 3,7300 | - |
| 02. Jan. 2024 | 3,7300 | 3,7300 | 3,7300 | 3,7300 | 3,7300 | - |
| 29. Dez. 2023 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | - |
| 28. Dez. 2023 | 3,6250 | 3,6600 | 3,6250 | 3,6600 | 3,6600 | - |
| 27. Dez. 2023 | 3,5750 | 3,5750 | 3,5750 | 3,5750 | 3,5750 | - |
| 22. Dez. 2023 | 3,5200 | 3,6150 | 3,5200 | 3,6150 | 3,6150 | - |
| 21. Dez. 2023 | 3,5000 | 3,5900 | 3,5000 | 3,5900 | 3,5900 | - |
| 20. Dez. 2023 | 3,5550 | 3,5550 | 3,5000 | 3,5000 | 3,5000 | - |
| 19. Dez. 2023 | 3,4500 | 3,5900 | 3,4500 | 3,5900 | 3,5900 | - |
| 18. Dez. 2023 | 3,4900 | 3,4900 | 3,4550 | 3,4550 | 3,4550 | - |
| 15. Dez. 2023 | 3,5200 | 3,5350 | 3,5200 | 3,5350 | 3,5350 | - |
| 14. Dez. 2023 | 3,3750 | 3,5200 | 3,3750 | 3,5200 | 3,5200 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
