BMP.SG - BMP Pharma Trading AG
Stuttgart - Stuttgart Verzögerter Preis. Währung in EUR
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 30. Mai 2023 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 29. Mai 2023 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 26. Mai 2023 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 25. Mai 2023 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 24. Mai 2023 | 4,0000 | 4,3000 | 4,0000 | 4,3000 | 4,3000 | 99 |
| 23. Mai 2023 | - | - | - | - | - | - |
| 22. Mai 2023 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 19. Mai 2023 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 18. Mai 2023 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 17. Mai 2023 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 16. Mai 2023 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 15. Mai 2023 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 12. Mai 2023 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 11. Mai 2023 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 10. Mai 2023 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 09. Mai 2023 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 08. Mai 2023 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 05. Mai 2023 | 4,0000 | 5,0000 | 4,0000 | 5,0000 | 5,0000 | 100 |
| 04. Mai 2023 | 4,0000 | 4,1000 | 4,0000 | 4,1000 | 4,1000 | - |
| 03. Mai 2023 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | - |
| 02. Mai 2023 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | - |
| 28. Apr. 2023 | 4,0000 | 5,0000 | 4,0000 | 5,0000 | 5,0000 | 1.302 |
| 27. Apr. 2023 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 26. Apr. 2023 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 25. Apr. 2023 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 24. Apr. 2023 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | 50 |
| 21. Apr. 2023 | 4,0000 | 4,1000 | 4,0000 | 4,1000 | 4,1000 | - |
| 20. Apr. 2023 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 19. Apr. 2023 | 4,0000 | 4,3000 | 4,0000 | 4,3000 | 4,3000 | 17 |
| 18. Apr. 2023 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 17. Apr. 2023 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 14. Apr. 2023 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 13. Apr. 2023 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | - |
| 12. Apr. 2023 | 4,6000 | 5,0000 | 4,6000 | 5,0000 | 5,0000 | 350 |
| 11. Apr. 2023 | - | - | - | - | - | - |
| 06. Apr. 2023 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 05. Apr. 2023 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 04. Apr. 2023 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 03. Apr. 2023 | 4,4200 | 4,6000 | 4,4200 | 4,4200 | 4,4200 | 250 |
| 31. März 2023 | 5,0000 | 5,0000 | 4,3000 | 4,3000 | 4,3000 | 250 |
| 30. März 2023 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | - |
| 29. März 2023 | 4,7000 | 5,0000 | 4,7000 | 5,0000 | 5,0000 | 300 |
| 28. März 2023 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | - |
| 27. März 2023 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | - |
| 24. März 2023 | 4,8000 | 4,8800 | 4,8000 | 4,8800 | 4,8800 | - |
| 23. März 2023 | 4,3000 | 4,9600 | 4,3000 | 4,9600 | 4,9600 | 50 |
| 22. März 2023 | 4,3000 | 4,6000 | 4,3000 | 4,6000 | 4,6000 | 211 |
| 21. März 2023 | 4,3000 | 4,3200 | 4,3000 | 4,3200 | 4,3200 | 211 |
| 20. März 2023 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | - |
| 17. März 2023 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | - |
| 16. März 2023 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | - |
| 15. März 2023 | 4,1000 | 4,3000 | 4,1000 | 4,3000 | 4,3000 | - |
| 14. März 2023 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | 260 |
| 13. März 2023 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | - |
| 10. März 2023 | 4,1000 | 5,0000 | 4,1000 | 5,0000 | 5,0000 | 976 |
| 09. März 2023 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | - |
| 08. März 2023 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | - |
| 07. März 2023 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | - |
| 06. März 2023 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | - |
| 03. März 2023 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | - |
| 02. März 2023 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | - |
| 01. März 2023 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | 2.789 |
| 28. Feb. 2023 | 4,0000 | 4,4000 | 4,0000 | 4,4000 | 4,4000 | - |
| 27. Feb. 2023 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 24. Feb. 2023 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 23. Feb. 2023 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 22. Feb. 2023 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 21. Feb. 2023 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 20. Feb. 2023 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 17. Feb. 2023 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | - |
| 17. Feb. 2023 | 0.5 Dividende | |||||
| 16. Feb. 2023 | 4,7000 | 5,0000 | 4,7000 | 5,0000 | 4,5000 | 950 |
| 15. Feb. 2023 | 4,2000 | 4,7000 | 4,2000 | 4,7000 | 4,2300 | 394 |
| 14. Feb. 2023 | 4,0000 | 4,6000 | 4,0000 | 4,6000 | 4,1400 | 50 |
| 13. Feb. 2023 | 4,0000 | 4,1000 | 4,0000 | 4,1000 | 3,6900 | 411 |
| 10. Feb. 2023 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 3,6000 | - |
| 09. Feb. 2023 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,1500 | - |
| 08. Feb. 2023 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,4200 | 1.354 |
| 07. Feb. 2023 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,4200 | - |
| 06. Feb. 2023 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 3,6000 | - |
| 03. Feb. 2023 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 3,6000 | - |
| 02. Feb. 2023 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 3,6000 | - |
| 01. Feb. 2023 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 3,6000 | - |
| 31. Jan. 2023 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 3,6000 | - |
| 30. Jan. 2023 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 3,6000 | - |
| 27. Jan. 2023 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 3,6000 | - |
| 26. Jan. 2023 | 4,0000 | 5,0000 | 4,0000 | 5,0000 | 4,5000 | 5.200 |
| 25. Jan. 2023 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 3,6000 | - |
| 24. Jan. 2023 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 3,6000 | - |
| 23. Jan. 2023 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 3,6000 | - |
| 20. Jan. 2023 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 3,6000 | - |
| 19. Jan. 2023 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 3,6000 | - |
| 18. Jan. 2023 | 4,9000 | 5,0000 | 3,9000 | 3,9000 | 3,5100 | 303 |
| 17. Jan. 2023 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,4100 | 1.111 |
| 16. Jan. 2023 | 4,8000 | 4,9000 | 4,8000 | 4,9000 | 4,4100 | 1.000 |
| 13. Jan. 2023 | 4,5600 | 4,7600 | 4,5200 | 4,7600 | 4,2840 | 428 |
| 12. Jan. 2023 | 4,5000 | 5,0000 | 4,5000 | 5,0000 | 4,5000 | 1 |
| 11. Jan. 2023 | 4,5000 | 4,6000 | 4,5000 | 4,6000 | 4,1400 | 25 |
| 10. Jan. 2023 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 4,1400 | - |
| 09. Jan. 2023 | 4,1000 | 4,5000 | 4,0000 | 4,5000 | 4,0500 | 120 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
