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
56.588,50 -783,90 (-1,37%)
AdUX SA (HJMA.SG)
Stuttgart - Stuttgart Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Börsenschluss: 04:28PM CEST
Zeitraum:
29. Juni 2023 - 29. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 27. Juni 2024 | - | - | - | - | - | - |
| 26. Juni 2024 | - | - | - | - | - | - |
| 25. Juni 2024 | - | - | - | - | - | - |
| 24. Juni 2024 | 1,5850 | 1,5850 | 1,5850 | 1,5850 | 1,5850 | - |
| 21. Juni 2024 | 1,4650 | 1,5900 | 1,4650 | 1,5850 | 1,5850 | - |
| 20. Juni 2024 | 1,5000 | 1,5100 | 1,4550 | 1,4700 | 1,4700 | - |
| 19. Juni 2024 | 1,5250 | 1,5350 | 1,4950 | 1,5000 | 1,5000 | - |
| 18. Juni 2024 | 1,3650 | 1,5450 | 1,3650 | 1,5350 | 1,5350 | - |
| 17. Juni 2024 | 1,3800 | 1,3800 | 1,3100 | 1,3400 | 1,3400 | - |
| 14. Juni 2024 | 1,6000 | 1,6000 | 1,4400 | 1,4500 | 1,4500 | - |
| 13. Juni 2024 | 1,5600 | 1,6550 | 1,5600 | 1,6000 | 1,6000 | - |
| 12. Juni 2024 | 1,6850 | 1,6850 | 1,6150 | 1,6250 | 1,6250 | - |
| 11. Juni 2024 | 1,6350 | 1,7500 | 1,6350 | 1,7500 | 1,7500 | - |
| 10. Juni 2024 | 1,6150 | 1,6550 | 1,5850 | 1,6550 | 1,6550 | - |
| 07. Juni 2024 | 1,4500 | 1,6750 | 1,4500 | 1,6600 | 1,6600 | - |
| 06. Juni 2024 | 1,3550 | 1,4150 | 1,3550 | 1,3950 | 1,3950 | - |
| 05. Juni 2024 | 1,3200 | 1,3650 | 1,3200 | 1,3650 | 1,3650 | - |
| 04. Juni 2024 | 1,3750 | 1,3750 | 1,3500 | 1,3500 | 1,3500 | - |
| 03. Juni 2024 | 1,3350 | 1,3700 | 1,3350 | 1,3700 | 1,3700 | - |
| 31. Mai 2024 | 1,3300 | 1,4000 | 1,3300 | 1,3700 | 1,3700 | - |
| 30. Mai 2024 | 1,3300 | 1,3450 | 1,3250 | 1,3450 | 1,3450 | - |
| 29. Mai 2024 | 1,3300 | 1,3450 | 1,3300 | 1,3450 | 1,3450 | - |
| 28. Mai 2024 | 1,3200 | 1,3500 | 1,3200 | 1,3450 | 1,3450 | - |
| 27. Mai 2024 | 1,3200 | 1,3400 | 1,3200 | 1,3400 | 1,3400 | - |
| 24. Mai 2024 | 1,3400 | 1,3450 | 1,3350 | 1,3400 | 1,3400 | - |
| 23. Mai 2024 | 1,3300 | 1,3450 | 1,3100 | 1,3450 | 1,3450 | - |
| 22. Mai 2024 | 1,3050 | 1,3300 | 1,3000 | 1,3250 | 1,3250 | - |
| 21. Mai 2024 | 1,3800 | 1,3800 | 1,3100 | 1,3400 | 1,3400 | - |
| 20. Mai 2024 | 1,3700 | 1,3850 | 1,3650 | 1,3850 | 1,3850 | - |
| 17. Mai 2024 | 1,3100 | 1,3650 | 1,3050 | 1,3650 | 1,3650 | - |
| 16. Mai 2024 | 1,3900 | 1,3900 | 1,3350 | 1,3450 | 1,3450 | - |
| 15. Mai 2024 | 1,4000 | 1,4250 | 1,3750 | 1,3750 | 1,3750 | - |
| 14. Mai 2024 | 1,3050 | 1,4150 | 1,3050 | 1,4150 | 1,4150 | - |
| 13. Mai 2024 | 1,2850 | 1,3150 | 1,2850 | 1,3150 | 1,3150 | - |
| 10. Mai 2024 | 1,2650 | 1,3050 | 1,2650 | 1,3050 | 1,3050 | - |
| 09. Mai 2024 | 1,2850 | 1,3250 | 1,2850 | 1,3000 | 1,3000 | - |
| 08. Mai 2024 | 1,2800 | 1,3200 | 1,2800 | 1,3200 | 1,3200 | - |
| 07. Mai 2024 | 1,2800 | 1,3150 | 1,2800 | 1,2950 | 1,2950 | - |
| 06. Mai 2024 | 1,2150 | 1,3600 | 1,2150 | 1,3350 | 1,3350 | - |
| 03. Mai 2024 | 1,2150 | 1,2150 | 1,1950 | 1,2000 | 1,2000 | - |
| 02. Mai 2024 | 1,2150 | 1,2250 | 1,2000 | 1,2000 | 1,2000 | - |
| 30. Apr. 2024 | 1,1650 | 1,2300 | 1,1650 | 1,2300 | 1,2300 | - |
| 29. Apr. 2024 | 1,1700 | 1,1850 | 1,1650 | 1,1750 | 1,1750 | - |
| 26. Apr. 2024 | 1,1700 | 1,1950 | 1,1700 | 1,1850 | 1,1850 | - |
| 25. Apr. 2024 | 1,1850 | 1,2250 | 1,1800 | 1,1800 | 1,1800 | - |
| 24. Apr. 2024 | 1,2150 | 1,2750 | 1,1900 | 1,1900 | 1,1900 | - |
| 23. Apr. 2024 | 1,2000 | 1,2250 | 1,2000 | 1,2250 | 1,2250 | - |
| 22. Apr. 2024 | 1,2050 | 1,2450 | 1,1950 | 1,1950 | 1,1950 | - |
| 19. Apr. 2024 | 1,2700 | 1,2900 | 1,2200 | 1,2250 | 1,2250 | - |
| 18. Apr. 2024 | 1,3200 | 1,3200 | 1,2650 | 1,2650 | 1,2650 | - |
| 17. Apr. 2024 | 1,3550 | 1,3550 | 1,3050 | 1,3050 | 1,3050 | - |
| 16. Apr. 2024 | 1,3150 | 1,3700 | 1,3150 | 1,3150 | 1,3150 | - |
| 15. Apr. 2024 | 1,3600 | 1,3700 | 1,3350 | 1,3700 | 1,3700 | - |
| 12. Apr. 2024 | 1,3150 | 1,3850 | 1,3150 | 1,3850 | 1,3850 | - |
| 11. Apr. 2024 | 1,3000 | 1,3650 | 1,3000 | 1,3650 | 1,3650 | - |
| 10. Apr. 2024 | 1,4000 | 1,4000 | 1,3100 | 1,3100 | 1,3100 | - |
| 09. Apr. 2024 | 1,3800 | 1,4150 | 1,3750 | 1,3750 | 1,3750 | - |
| 08. Apr. 2024 | 1,3650 | 1,4000 | 1,3650 | 1,4000 | 1,4000 | - |
| 05. Apr. 2024 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | - |
| 04. Apr. 2024 | 1,2350 | 1,2700 | 1,2350 | 1,2500 | 1,2500 | - |
| 03. Apr. 2024 | 1,2050 | 1,2700 | 1,2050 | 1,2700 | 1,2700 | - |
| 02. Apr. 2024 | 1,1800 | 1,2300 | 1,1800 | 1,2250 | 1,2250 | - |
| 28. März 2024 | 1,1200 | 1,2050 | 1,1200 | 1,1950 | 1,1950 | - |
| 27. März 2024 | 1,1650 | 1,1650 | 1,1300 | 1,1300 | 1,1300 | - |
| 26. März 2024 | 1,1400 | 1,1450 | 1,1400 | 1,1450 | 1,1450 | - |
| 25. März 2024 | 1,1750 | 1,1750 | 1,1500 | 1,1700 | 1,1700 | - |
| 22. März 2024 | 1,1750 | 1,1750 | 1,1500 | 1,1550 | 1,1550 | - |
| 21. März 2024 | 1,1600 | 1,1650 | 1,1600 | 1,1650 | 1,1650 | - |
| 20. März 2024 | 1,1500 | 1,1650 | 1,1500 | 1,1650 | 1,1650 | - |
| 19. März 2024 | 1,1500 | 1,1900 | 1,1500 | 1,1600 | 1,1600 | - |
| 18. März 2024 | 1,1950 | 1,2100 | 1,1350 | 1,1450 | 1,1450 | - |
| 15. März 2024 | 1,1750 | 1,1950 | 1,1750 | 1,1950 | 1,1950 | - |
| 14. März 2024 | 1,1850 | 1,2050 | 1,1850 | 1,1900 | 1,1900 | - |
| 13. März 2024 | 1,2150 | 1,2350 | 1,2150 | 1,2350 | 1,2350 | - |
| 12. März 2024 | 1,2450 | 1,2500 | 1,2300 | 1,2350 | 1,2350 | - |
| 11. März 2024 | 1,2450 | 1,2600 | 1,2450 | 1,2450 | 1,2450 | - |
| 08. März 2024 | 1,2350 | 1,2600 | 1,2200 | 1,2600 | 1,2600 | - |
| 07. März 2024 | 1,2200 | 1,2700 | 1,2200 | 1,2400 | 1,2400 | - |
| 06. März 2024 | 1,2100 | 1,2350 | 1,2050 | 1,2350 | 1,2350 | - |
| 05. März 2024 | 1,2650 | 1,2650 | 1,2100 | 1,2100 | 1,2100 | - |
| 04. März 2024 | 1,2300 | 1,2700 | 1,2300 | 1,2400 | 1,2400 | - |
| 01. März 2024 | 1,1750 | 1,2950 | 1,1750 | 1,2300 | 1,2300 | - |
| 29. Feb. 2024 | 1,2150 | 1,2350 | 1,1550 | 1,1900 | 1,1900 | - |
| 28. Feb. 2024 | 1,2250 | 1,2450 | 1,2150 | 1,2150 | 1,2150 | - |
| 27. Feb. 2024 | 1,2450 | 1,2450 | 1,2200 | 1,2200 | 1,2200 | - |
| 26. Feb. 2024 | 1,3050 | 1,3050 | 1,2400 | 1,2400 | 1,2400 | - |
| 23. Feb. 2024 | 1,2850 | 1,3200 | 1,2750 | 1,2750 | 1,2750 | - |
| 22. Feb. 2024 | 1,3100 | 1,3100 | 1,2900 | 1,2900 | 1,2900 | - |
| 21. Feb. 2024 | 1,3050 | 1,3200 | 1,3050 | 1,3200 | 1,3200 | - |
| 20. Feb. 2024 | 1,3450 | 1,3450 | 1,3000 | 1,3000 | 1,3000 | - |
| 19. Feb. 2024 | 1,2450 | 1,3300 | 1,2450 | 1,3200 | 1,3200 | - |
| 16. Feb. 2024 | 1,2650 | 1,2800 | 1,2500 | 1,2800 | 1,2800 | - |
| 15. Feb. 2024 | 1,3000 | 1,3000 | 1,2500 | 1,2500 | 1,2500 | - |
| 14. Feb. 2024 | 1,3550 | 1,3550 | 1,2800 | 1,3100 | 1,3100 | - |
| 13. Feb. 2024 | 1,2450 | 1,3600 | 1,2450 | 1,3500 | 1,3500 | - |
| 12. Feb. 2024 | 1,2550 | 1,2800 | 1,2250 | 1,2800 | 1,2800 | - |
| 09. Feb. 2024 | 1,1850 | 1,2850 | 1,1850 | 1,2600 | 1,2600 | - |
| 08. Feb. 2024 | 1,1400 | 1,2200 | 1,1400 | 1,2000 | 1,2000 | - |
| 07. Feb. 2024 | 1,1300 | 1,1900 | 1,1300 | 1,1500 | 1,1500 | - |
| 06. Feb. 2024 | 1,1850 | 1,2000 | 1,1300 | 1,1300 | 1,1300 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
