Deutsche Märkte geschlossen
DAX
18.235,45 +24,90 (+0,14%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dow Jones 30
39.118,86 -45,20 (-0,12%) Gold
2.336,90 +0,30 (+0,01%) EUR/USD
1,0716 +0,0007 (+0,06%) Bitcoin EUR
56.622,80 -928,74 (-1,61%)
European Institute of Science AB (publ) (EURI-B.ST)
Stockholm - Stockholm Echtzeitpreis. Währung in SEK
Zur Watchlist hinzufügen
Börsenschluss: 09:41AM CEST
Zeitraum:
29. Juni 2023 - 29. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in SEKDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 28. Juni 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 266 |
| 27. Juni 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 4 |
| 26. Juni 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 2 |
| 25. Juni 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 24. Juni 2024 | 3,1000 | 3,1000 | 3,0000 | 3,0000 | 3,0000 | 662 |
| 20. Juni 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 1.500 |
| 19. Juni 2024 | 3,1000 | 3,1000 | 3,0000 | 3,0000 | 3,0000 | 2.571 |
| 18. Juni 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | - |
| 17. Juni 2024 | 3,4800 | 3,4800 | 3,1000 | 3,1000 | 3,1000 | 80 |
| 14. Juni 2024 | 3,1000 | 3,3200 | 3,1000 | 3,3200 | 3,3200 | 298 |
| 13. Juni 2024 | 3,2200 | 3,2200 | 3,1000 | 3,1000 | 3,1000 | 1.839 |
| 12. Juni 2024 | 3,1000 | 3,1200 | 3,1000 | 3,1200 | 3,1200 | 7 |
| 11. Juni 2024 | 3,2000 | 3,4400 | 3,2000 | 3,2000 | 3,2000 | 23 |
| 10. Juni 2024 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | - |
| 07. Juni 2024 | 3,5000 | 3,7200 | 3,2200 | 3,7000 | 3,7000 | 3.475 |
| 05. Juni 2024 | 3,0600 | 3,8400 | 3,0600 | 3,8000 | 3,8000 | 387 |
| 04. Juni 2024 | 3,0200 | 3,2800 | 3,0200 | 3,2600 | 3,2600 | 5.130 |
| 03. Juni 2024 | 3,4000 | 3,5200 | 3,1000 | 3,4000 | 3,4000 | 714 |
| 31. Mai 2024 | 3,4800 | 3,4800 | 3,1000 | 3,4000 | 3,4000 | 7.042 |
| 30. Mai 2024 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | 1 |
| 29. Mai 2024 | 3,1000 | 3,7000 | 3,1000 | 3,7000 | 3,7000 | 51 |
| 28. Mai 2024 | 4,0000 | 4,0000 | 3,7000 | 3,7000 | 3,7000 | 730 |
| 27. Mai 2024 | 3,4800 | 3,9800 | 3,4800 | 3,9800 | 3,9800 | 125 |
| 24. Mai 2024 | 6,0000 | 6,0000 | 6,0000 | 6,0000 | 6,0000 | - |
| 23. Mai 2024 | 5,9000 | 7,9500 | 5,1000 | 6,0000 | 6,0000 | 5.171 |
| 22. Mai 2024 | 3,1000 | 5,8000 | 3,1000 | 5,8000 | 5,8000 | 2.136 |
| 21. Mai 2024 | 3,5000 | 4,0000 | 3,5000 | 4,0000 | 4,0000 | 142 |
| 20. Mai 2024 | 3,7000 | 3,7000 | 3,5000 | 3,6000 | 3,6000 | 16 |
| 17. Mai 2024 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | - |
| 16. Mai 2024 | 3,7600 | 3,8000 | 3,7600 | 3,8000 | 3,8000 | 44 |
| 15. Mai 2024 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 125 |
| 14. Mai 2024 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 87 |
| 13. Mai 2024 | 3,5200 | 4,7800 | 3,5200 | 4,2600 | 4,2600 | 372 |
| 10. Mai 2024 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | - |
| 08. Mai 2024 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | 517 |
| 07. Mai 2024 | 3,8000 | 4,2600 | 3,8000 | 4,2600 | 4,2600 | 1.294 |
| 06. Mai 2024 | 3,8200 | 4,2600 | 3,8000 | 3,8000 | 3,8000 | 846 |
| 03. Mai 2024 | 3,7400 | 4,2600 | 3,7400 | 4,2600 | 4,2600 | 464 |
| 02. Mai 2024 | 3,8000 | 4,2800 | 3,5200 | 4,2800 | 4,2800 | 558 |
| 30. Apr. 2024 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | - |
| 29. Apr. 2024 | 3,8000 | 4,4200 | 3,6000 | 3,8000 | 3,8000 | 517 |
| 26. Apr. 2024 | 4,4400 | 4,4400 | 3,9200 | 4,4400 | 4,4400 | 1.506 |
| 25. Apr. 2024 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | 4 |
| 24. Apr. 2024 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | 34 |
| 23. Apr. 2024 | 4,0000 | 4,4000 | 4,0000 | 4,4000 | 4,4000 | 308 |
| 22. Apr. 2024 | 4,0000 | 4,0200 | 4,0000 | 4,0000 | 4,0000 | 258 |
| 19. Apr. 2024 | 3,5000 | 4,4800 | 3,5000 | 4,0000 | 4,0000 | 681 |
| 18. Apr. 2024 | 3,5200 | 4,7600 | 3,5000 | 4,7600 | 4,7600 | 35 |
| 17. Apr. 2024 | 3,6800 | 4,5000 | 3,6800 | 3,7200 | 3,7200 | 231 |
| 16. Apr. 2024 | 3,8600 | 3,8600 | 3,8600 | 3,8600 | 3,8600 | - |
| 15. Apr. 2024 | 3,8600 | 3,8600 | 3,6800 | 3,8600 | 3,8600 | 2.166 |
| 12. Apr. 2024 | 3,5200 | 4,0200 | 3,5200 | 3,5400 | 3,5400 | 109 |
| 11. Apr. 2024 | 4,0200 | 4,0200 | 4,0200 | 4,0200 | 4,0200 | - |
| 10. Apr. 2024 | 4,0200 | 4,0200 | 4,0200 | 4,0200 | 4,0200 | 37 |
| 09. Apr. 2024 | 4,0200 | 4,0400 | 4,0200 | 4,0400 | 4,0400 | 320 |
| 08. Apr. 2024 | 4,0200 | 4,0800 | 4,0200 | 4,0800 | 4,0800 | 132 |
| 05. Apr. 2024 | 4,0200 | 4,0200 | 4,0000 | 4,0200 | 4,0200 | 2.555 |
| 04. Apr. 2024 | 4,0200 | 4,0200 | 4,0200 | 4,0200 | 4,0200 | - |
| 03. Apr. 2024 | 4,0200 | 4,0200 | 4,0200 | 4,0200 | 4,0200 | 102 |
| 02. Apr. 2024 | 4,0200 | 4,8400 | 4,0000 | 4,8400 | 4,8400 | 112 |
| 28. März 2024 | 4,9100 | 5,0000 | 4,9100 | 5,0000 | 5,0000 | 1.674 |
| 27. März 2024 | 4,0600 | 5,0000 | 4,0600 | 4,9100 | 4,9100 | 232 |
| 26. März 2024 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | 30 |
| 25. März 2024 | 5,0000 | 5,1600 | 4,2700 | 4,2700 | 4,2700 | 246 |
| 22. März 2024 | 4,0000 | 4,2500 | 4,0000 | 4,2500 | 4,2500 | 1.350 |
| 21. März 2024 | 5,3800 | 5,3800 | 4,0300 | 4,1100 | 4,1100 | 125 |
| 20. März 2024 | 4,2300 | 5,3600 | 4,0100 | 5,3600 | 5,3600 | 534 |
| 19. März 2024 | 4,4900 | 4,4900 | 4,2300 | 4,2300 | 4,2300 | 1.431 |
| 18. März 2024 | 4,4200 | 4,4200 | 4,4100 | 4,4100 | 4,4100 | 66 |
| 15. März 2024 | 4,4000 | 4,9000 | 4,4000 | 4,4200 | 4,4200 | 31 |
| 14. März 2024 | 4,3300 | 4,4000 | 4,3300 | 4,4000 | 4,4000 | 429 |
| 13. März 2024 | 5,7600 | 5,7600 | 4,1100 | 5,5800 | 5,5800 | 1.696 |
| 12. März 2024 | 6,6200 | 6,6200 | 6,6200 | 6,6200 | 6,6200 | - |
| 11. März 2024 | 6,6200 | 6,6200 | 6,6200 | 6,6200 | 6,6200 | - |
| 08. März 2024 | 6,6200 | 6,6200 | 6,6200 | 6,6200 | 6,6200 | - |
| 07. März 2024 | 7,0000 | 7,0000 | 6,6200 | 6,6200 | 6,6200 | 458 |
| 06. März 2024 | 6,2200 | 6,2200 | 6,2200 | 6,2200 | 6,2200 | 15 |
| 05. März 2024 | 5,0000 | 5,5400 | 4,3200 | 5,5400 | 5,5400 | 2.591 |
| 04. März 2024 | 5,9800 | 5,9800 | 5,9800 | 5,9800 | 5,9800 | 50 |
| 01. März 2024 | 6,0000 | 6,0000 | 5,5000 | 5,9800 | 5,9800 | 3.320 |
| 29. Feb. 2024 | 5,7200 | 6,4400 | 5,7200 | 6,3800 | 6,3800 | 117 |
| 28. Feb. 2024 | 6,7000 | 6,7000 | 6,1200 | 6,7000 | 6,7000 | 394 |
| 27. Feb. 2024 | 7,2400 | 7,2400 | 7,2400 | 7,2400 | 7,2400 | 98 |
| 26. Feb. 2024 | 6,8800 | 7,3200 | 6,7000 | 7,3200 | 7,3200 | 3.150 |
| 23. Feb. 2024 | 6,8600 | 7,7600 | 6,8600 | 7,6600 | 7,6600 | 170 |
| 22. Feb. 2024 | 7,9800 | 7,9800 | 7,9800 | 7,9800 | 7,9800 | - |
| 21. Feb. 2024 | 7,1000 | 8,1000 | 7,1000 | 7,9800 | 7,9800 | 1.430 |
| 20. Feb. 2024 | 6,8000 | 8,4200 | 6,8000 | 7,9200 | 7,9200 | 692 |
| 19. Feb. 2024 | 7,6000 | 7,6000 | 6,3400 | 7,0400 | 7,0400 | 1.897 |
| 16. Feb. 2024 | 7,1600 | 7,6000 | 7,0200 | 7,6000 | 7,6000 | 2.176 |
| 15. Feb. 2024 | 7,4600 | 7,4600 | 7,2200 | 7,2200 | 7,2200 | 854 |
| 14. Feb. 2024 | 8,6000 | 8,6000 | 8,6000 | 8,6000 | 8,6000 | 1.000 |
| 13. Feb. 2024 | 7,0000 | 9,9000 | 7,0000 | 9,6800 | 9,6800 | 53 |
| 12. Feb. 2024 | 7,0200 | 7,6000 | 7,0200 | 7,0200 | 7,0200 | 2.738 |
| 09. Feb. 2024 | 9,2600 | 9,2600 | 8,7800 | 8,7800 | 8,7800 | 145 |
| 08. Feb. 2024 | 9,4800 | 9,5200 | 7,0200 | 9,2600 | 9,2600 | 602 |
| 07. Feb. 2024 | 7,0000 | 7,0000 | 7,0000 | 7,0000 | 7,0000 | 6 |
| 06. Feb. 2024 | 8,1800 | 8,1800 | 8,1800 | 8,1800 | 8,1800 | 5 |
| 05. Feb. 2024 | 8,5800 | 8,5800 | 8,5800 | 8,5800 | 8,5800 | - |
| 02. Feb. 2024 | 9,3800 | 9,3800 | 8,5800 | 8,5800 | 8,5800 | 401 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
