Deutsche Märkte geschlossen
Nikkei 225
38.385,73 +29,67 (+0,08%) Dow Jones 30
39.834,50 +276,39 (+0,70%) Bitcoin EUR
60.051,76 +3.630,62 (+6,43%) CMC Crypto 200
1.381,40 +113,45 (+8,95%) Nasdaq Compositive
16.726,41 +215,23 (+1,30%) S&P 500
5.300,32 +53,64 (+1,02%)
Fusion Antibodies plc (FAB.L)
LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Zur Watchlist hinzufügen
Börsenschluss: 04:29PM BST
Zeitraum:
15. Mai 2023 - 15. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 15. Mai 2024 | 3,4600 | 3,6000 | 3,3000 | 3,5000 | 3,5000 | 742.071 |
| 14. Mai 2024 | 3,4000 | 3,5000 | 3,3000 | 3,4000 | 3,4000 | 170.448 |
| 13. Mai 2024 | 3,4000 | 3,5000 | 3,3000 | 3,4000 | 3,4000 | 478.282 |
| 10. Mai 2024 | 3,4000 | 3,4600 | 3,3000 | 3,4000 | 3,4000 | 455.210 |
| 09. Mai 2024 | 3,4000 | 3,5000 | 3,3000 | 3,4000 | 3,4000 | 189.748 |
| 08. Mai 2024 | 3,4000 | 3,4600 | 3,3000 | 3,4000 | 3,4000 | 1.253.797 |
| 07. Mai 2024 | 3,3500 | 3,4600 | 3,3000 | 3,4000 | 3,4000 | 437.279 |
| 03. Mai 2024 | 3,4000 | 3,5000 | 3,3000 | 3,3500 | 3,3500 | 869.509 |
| 02. Mai 2024 | 3,2750 | 3,5000 | 3,2500 | 3,4000 | 3,4000 | 755.769 |
| 01. Mai 2024 | 3,2250 | 3,3000 | 3,2000 | 3,2750 | 3,2750 | 1.718.988 |
| 30. Apr. 2024 | 3,5500 | 3,6000 | 3,1150 | 3,2250 | 3,2250 | 2.264.001 |
| 29. Apr. 2024 | 3,6500 | 3,6100 | 3,5100 | 3,5500 | 3,5500 | 340.618 |
| 26. Apr. 2024 | 3,7500 | 3,7000 | 3,4990 | 3,6500 | 3,6500 | 167.778 |
| 25. Apr. 2024 | 3,7500 | 3,7200 | 3,5010 | 3,7500 | 3,7500 | 220.253 |
| 24. Apr. 2024 | 3,8000 | 3,8000 | 3,7140 | 3,7500 | 3,7500 | 187.413 |
| 23. Apr. 2024 | 3,8000 | 3,8600 | 3,6160 | 3,8000 | 3,8000 | 533.374 |
| 22. Apr. 2024 | 3,7500 | 3,9000 | 3,7600 | 3,8000 | 3,8000 | 321.656 |
| 19. Apr. 2024 | 3,8000 | 3,8000 | 3,7000 | 3,7500 | 3,7500 | 138.126 |
| 18. Apr. 2024 | 3,8000 | 3,8900 | 3,7180 | 3,7500 | 3,7500 | 355.720 |
| 17. Apr. 2024 | 3,8000 | 3,8900 | 3,7200 | 3,8000 | 3,8000 | 163.284 |
| 16. Apr. 2024 | 3,9000 | 3,8900 | 3,7200 | 3,8000 | 3,8000 | 1.362.731 |
| 15. Apr. 2024 | 4,3000 | 4,3800 | 3,8000 | 3,9000 | 3,9000 | 2.975.946 |
| 12. Apr. 2024 | 3,9500 | 4,1900 | 4,0000 | 4,0500 | 4,0500 | 1.652.389 |
| 11. Apr. 2024 | 4,2000 | 4,3000 | 3,8600 | 3,9000 | 3,9000 | 1.540.707 |
| 10. Apr. 2024 | 3,9000 | 4,4000 | 3,9000 | 4,2000 | 4,2000 | 4.212.850 |
| 09. Apr. 2024 | 3,9000 | 4,0000 | 3,8220 | 3,9000 | 3,9000 | 389.315 |
| 08. Apr. 2024 | 3,9000 | 4,0000 | 3,7000 | 3,9000 | 3,9000 | 2.104.675 |
| 05. Apr. 2024 | 3,9000 | 4,0000 | 3,8000 | 3,9000 | 3,9000 | 962.122 |
| 04. Apr. 2024 | 3,7500 | 3,8600 | 3,8000 | 3,9000 | 3,9000 | 2.503.415 |
| 03. Apr. 2024 | 3,8500 | 3,9000 | 3,7200 | 3,7500 | 3,7500 | 597.256 |
| 02. Apr. 2024 | 3,7500 | 3,9000 | 3,7070 | 3,8500 | 3,8500 | 1.157.632 |
| 28. März 2024 | 3,8500 | 3,9000 | 3,7020 | 3,7500 | 3,7500 | 161.817 |
| 27. März 2024 | 3,9500 | 3,9400 | 3,8000 | 3,8500 | 3,8500 | 438.679 |
| 26. März 2024 | 3,9500 | 4,2000 | 3,8150 | 3,9500 | 3,9500 | 848.702 |
| 25. März 2024 | 3,8500 | 4,0300 | 3,7000 | 3,9500 | 3,9500 | 2.086.052 |
| 22. März 2024 | 3,7500 | 4,0000 | 3,7000 | 3,9000 | 3,9000 | 901.481 |
| 21. März 2024 | 3,7500 | 3,8000 | 3,5010 | 3,7500 | 3,7500 | 439.713 |
| 20. März 2024 | 3,9000 | 4,0000 | 3,7370 | 3,7500 | 3,7500 | 792.729 |
| 19. März 2024 | 3,8500 | 4,0000 | 3,7000 | 3,9000 | 3,9000 | 421.837 |
| 18. März 2024 | 3,9000 | 3,9800 | 3,8000 | 3,8500 | 3,8500 | 239.896 |
| 15. März 2024 | 3,9000 | 3,9800 | 3,8160 | 3,9000 | 3,9000 | 54.422 |
| 14. März 2024 | 3,9000 | 4,0000 | 3,8000 | 3,9000 | 3,9000 | 532.455 |
| 13. März 2024 | 3,9000 | 3,9800 | 3,8500 | 3,9000 | 3,9000 | 489.715 |
| 12. März 2024 | 4,1500 | 4,1800 | 3,8000 | 3,9000 | 3,9000 | 248.725 |
| 11. März 2024 | 4,1500 | 4,2000 | 4,0000 | 4,1500 | 4,1500 | 143.854 |
| 08. März 2024 | 4,1500 | 4,3000 | 3,7400 | 4,1500 | 4,1500 | 3.280.293 |
| 07. März 2024 | 3,9000 | 4,3000 | 3,8000 | 4,1500 | 4,1500 | 6.855.530 |
| 06. März 2024 | 3,8500 | 4,0000 | 3,8040 | 3,9000 | 3,9000 | 325.862 |
| 05. März 2024 | 3,8500 | 4,0100 | 3,7820 | 3,9000 | 3,9000 | 1.309.738 |
| 04. März 2024 | 4,0000 | 4,1000 | 3,8150 | 3,8500 | 3,8500 | 816.358 |
| 01. März 2024 | 3,8000 | 4,2000 | 3,7000 | 4,0000 | 4,0000 | 1.800.852 |
| 29. Feb. 2024 | 3,8000 | 3,8350 | 3,7000 | 3,8000 | 3,8000 | 675.544 |
| 28. Feb. 2024 | 3,9000 | 4,0000 | 3,7180 | 3,8000 | 3,8000 | 1.622.969 |
| 27. Feb. 2024 | 4,1000 | 4,1750 | 3,7000 | 3,9000 | 3,9000 | 1.844.143 |
| 26. Feb. 2024 | 3,8000 | 4,0710 | 3,7500 | 3,9500 | 3,9500 | 585.793 |
| 23. Feb. 2024 | 3,9500 | 4,0440 | 3,7000 | 3,8000 | 3,8000 | 1.943.314 |
| 22. Feb. 2024 | 4,0500 | 4,0500 | 3,8600 | 3,9500 | 3,9500 | 2.041.505 |
| 21. Feb. 2024 | 4,1000 | 4,2000 | 3,9000 | 4,0500 | 4,0500 | 1.242.632 |
| 20. Feb. 2024 | 4,1000 | 4,2000 | 4,0000 | 4,1000 | 4,1000 | 454.469 |
| 19. Feb. 2024 | 4,1000 | 4,2000 | 4,0000 | 4,1000 | 4,1000 | 528.954 |
| 16. Feb. 2024 | 4,1000 | 4,2000 | 4,0050 | 4,1000 | 4,1000 | 1.975.158 |
| 15. Feb. 2024 | 4,2000 | 4,3000 | 3,8000 | 4,1000 | 4,1000 | 1.541.414 |
| 14. Feb. 2024 | 4,2500 | 4,5000 | 4,0000 | 4,2000 | 4,2000 | 3.573.554 |
| 13. Feb. 2024 | 4,2500 | 4,5000 | 4,1500 | 4,2500 | 4,2500 | 113.230 |
| 12. Feb. 2024 | 4,6000 | 4,7000 | 4,2200 | 4,2500 | 4,2500 | 712.792 |
| 09. Feb. 2024 | 4,7500 | 5,0000 | 4,2500 | 4,6000 | 4,6000 | 1.053.331 |
| 08. Feb. 2024 | 4,6500 | 5,5000 | 4,5000 | 4,7500 | 4,7500 | 3.984.546 |
| 07. Feb. 2024 | 4,7500 | 5,0000 | 4,5000 | 4,6500 | 4,6500 | 1.122.637 |
| 06. Feb. 2024 | 5,0000 | 6,0000 | 4,5000 | 4,7500 | 4,7500 | 2.230.949 |
| 05. Feb. 2024 | 4,6500 | 6,3500 | 4,5000 | 4,7500 | 4,7500 | 2.602.883 |
| 02. Feb. 2024 | 4,7500 | 5,0000 | 4,4530 | 4,6500 | 4,6500 | 238.508 |
| 01. Feb. 2024 | 4,7500 | 5,5000 | 4,5000 | 4,7500 | 4,7500 | 824.133 |
| 31. Jan. 2024 | 4,3500 | 5,0000 | 4,0000 | 4,7500 | 4,7500 | 254.727 |
| 30. Jan. 2024 | 4,7500 | 5,0000 | 4,0000 | 4,3500 | 4,3500 | 469.003 |
| 29. Jan. 2024 | 4,7500 | 5,0000 | 4,5000 | 4,5000 | 4,5000 | 233.338 |
| 26. Jan. 2024 | 4,7500 | 5,0000 | 4,0000 | 4,7500 | 4,7500 | 417.236 |
| 25. Jan. 2024 | 4,7500 | 5,0000 | 4,2500 | 4,5000 | 4,5000 | 959.519 |
| 24. Jan. 2024 | 5,1250 | 5,1500 | 4,5000 | 4,7500 | 4,7500 | 979.870 |
| 23. Jan. 2024 | 5,8750 | 6,0000 | 5,0000 | 5,2500 | 5,2500 | 1.423.908 |
| 22. Jan. 2024 | 7,2500 | 7,5000 | 5,2500 | 5,8750 | 5,8750 | 2.507.396 |
| 19. Jan. 2024 | 5,8750 | 8,5000 | 6,0650 | 7,2000 | 7,2000 | 5.286.492 |
| 18. Jan. 2024 | 5,5000 | 6,0000 | 5,0000 | 5,8750 | 5,8750 | 530.091 |
| 17. Jan. 2024 | 5,1000 | 5,8400 | 4,7720 | 5,5000 | 5,5000 | 1.178.015 |
| 16. Jan. 2024 | 4,8000 | 5,2450 | 4,7000 | 4,8000 | 4,8000 | 120.567 |
| 15. Jan. 2024 | 5,0000 | 5,9800 | 4,5000 | 4,8000 | 4,8000 | 1.986.281 |
| 12. Jan. 2024 | 4,6000 | 4,8490 | 4,5000 | 4,7500 | 4,7500 | 839.184 |
| 11. Jan. 2024 | 4,2500 | 5,5000 | 4,2300 | 4,6000 | 4,6000 | 1.346.973 |
| 10. Jan. 2024 | 4,2500 | 4,5000 | 4,0000 | 4,2500 | 4,2500 | 15.932 |
| 09. Jan. 2024 | 4,2500 | 4,5000 | 4,0000 | 4,2500 | 4,2500 | 111.337 |
| 08. Jan. 2024 | 4,2500 | 4,5000 | 4,0000 | 4,2500 | 4,2500 | 185.963 |
| 05. Jan. 2024 | 4,2500 | 4,9000 | 4,0000 | 4,2500 | 4,2500 | 799.996 |
| 04. Jan. 2024 | 4,2500 | 4,5000 | 4,0000 | 4,2500 | 4,2500 | 79.893 |
| 03. Jan. 2024 | 4,2500 | 4,5000 | 4,0000 | 4,2500 | 4,2500 | 182.129 |
| 02. Jan. 2024 | 4,2500 | 4,5000 | 4,0000 | 4,2500 | 4,2500 | 4.865 |
| 29. Dez. 2023 | 4,2500 | 4,5000 | 4,2310 | 4,2500 | 4,2500 | 433.944 |
| 28. Dez. 2023 | 4,2500 | 4,5000 | 4,0000 | 4,2500 | 4,2500 | 140.928 |
| 27. Dez. 2023 | 4,2500 | 4,5000 | 4,0000 | 4,0000 | 4,0000 | 77.211 |
| 22. Dez. 2023 | 4,5000 | 5,0000 | 4,0000 | 4,2500 | 4,2500 | 213.532 |
| 21. Dez. 2023 | 4,5000 | 5,0000 | 4,0000 | 4,5000 | 4,5000 | 200.667 |
| 20. Dez. 2023 | 4,2500 | 4,8100 | 4,0000 | 4,2000 | 4,2000 | 477.917 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
