Deutsche Märkte öffnen in 8 Stunden 11 Minuten
Nikkei 225
39.038,16 +354,23 (+0,92%) Dow Jones 30
38.868,04 +69,05 (+0,18%) Bitcoin EUR
64.483,68 -218,24 (-0,34%) CMC Crypto 200
1.441,24 -5,43 (-0,38%) Nasdaq Compositive
17.192,53 +59,40 (+0,35%) S&P 500
5.360,79 +13,80 (+0,26%)
Idorsia Ltd (IDIA.SW)
Swiss - Swiss Verzögerter Preis. Währung in CHF
Zur Watchlist hinzufügen
Börsenschluss: 05:31PM CEST
Zeitraum:
11. Juni 2023 - 11. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CHFDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 10. Juni 2024 | 2,2700 | 2,2700 | 2,1580 | 2,1800 | 2,1800 | 242.562 |
| 07. Juni 2024 | 2,2480 | 2,3400 | 2,1500 | 2,2780 | 2,2780 | 513.867 |
| 06. Juni 2024 | 2,2440 | 2,3240 | 2,1800 | 2,2420 | 2,2420 | 234.159 |
| 05. Juni 2024 | 2,3600 | 2,3920 | 2,2280 | 2,2280 | 2,2280 | 533.834 |
| 04. Juni 2024 | 2,6400 | 2,7000 | 2,3600 | 2,3660 | 2,3660 | 977.657 |
| 03. Juni 2024 | 2,5820 | 2,6500 | 2,5000 | 2,6500 | 2,6500 | 1.542.244 |
| 31. Mai 2024 | 2,5500 | 2,6380 | 2,5020 | 2,5940 | 2,5940 | 505.160 |
| 30. Mai 2024 | 2,3560 | 2,5800 | 2,3500 | 2,5280 | 2,5280 | 730.165 |
| 29. Mai 2024 | 2,2500 | 2,4700 | 2,1880 | 2,3500 | 2,3500 | 690.160 |
| 28. Mai 2024 | 2,2400 | 2,3720 | 2,2300 | 2,2500 | 2,2500 | 412.870 |
| 27. Mai 2024 | 2,1500 | 2,2800 | 2,1500 | 2,2800 | 2,2800 | 249.803 |
| 24. Mai 2024 | 2,1600 | 2,2500 | 2,1440 | 2,1500 | 2,1500 | 584.148 |
| 23. Mai 2024 | 2,2400 | 2,2540 | 2,1900 | 2,2080 | 2,2080 | 642.082 |
| 22. Mai 2024 | 2,1760 | 2,3100 | 2,1300 | 2,2560 | 2,2560 | 394.707 |
| 21. Mai 2024 | 2,3500 | 2,3500 | 2,1000 | 2,1760 | 2,1760 | 597.994 |
| 17. Mai 2024 | 2,3320 | 2,3800 | 2,1200 | 2,2200 | 2,2200 | 699.082 |
| 16. Mai 2024 | 2,3500 | 2,3880 | 2,3100 | 2,3520 | 2,3520 | 691.010 |
| 15. Mai 2024 | 2,2200 | 2,3500 | 2,2200 | 2,3460 | 2,3460 | 370.227 |
| 14. Mai 2024 | 2,2000 | 2,2780 | 2,1880 | 2,2540 | 2,2540 | 377.093 |
| 13. Mai 2024 | 2,1600 | 2,3280 | 2,1520 | 2,3120 | 2,3120 | 452.110 |
| 10. Mai 2024 | 2,1480 | 2,1720 | 2,1000 | 2,1600 | 2,1600 | 345.944 |
| 08. Mai 2024 | 2,0580 | 2,1400 | 2,0400 | 2,1080 | 2,1080 | 330.767 |
| 07. Mai 2024 | 2,0400 | 2,1760 | 2,0160 | 2,1000 | 2,1000 | 1.048.879 |
| 06. Mai 2024 | 2,0120 | 2,0500 | 1,9000 | 1,9530 | 1,9530 | 497.043 |
| 03. Mai 2024 | 2,0500 | 2,0500 | 1,9470 | 2,0120 | 2,0120 | 401.006 |
| 02. Mai 2024 | 1,9000 | 2,1200 | 1,9000 | 2,0320 | 2,0320 | 1.249.507 |
| 30. Apr. 2024 | 1,8650 | 1,8650 | 1,7780 | 1,8100 | 1,8100 | 392.903 |
| 29. Apr. 2024 | 1,9600 | 1,9600 | 1,8400 | 1,8650 | 1,8650 | 181.276 |
| 26. Apr. 2024 | 1,8620 | 1,9790 | 1,7850 | 1,9000 | 1,9000 | 669.806 |
| 25. Apr. 2024 | 1,9090 | 1,9090 | 1,7300 | 1,7420 | 1,7420 | 758.042 |
| 24. Apr. 2024 | 2,0000 | 2,0000 | 1,8700 | 1,9060 | 1,9060 | 360.301 |
| 23. Apr. 2024 | 2,0500 | 2,1480 | 1,9700 | 2,0000 | 2,0000 | 784.329 |
| 22. Apr. 2024 | 1,9610 | 2,0260 | 1,8940 | 2,0000 | 2,0000 | 309.561 |
| 19. Apr. 2024 | 1,8620 | 2,0300 | 1,8330 | 1,9700 | 1,9700 | 557.270 |
| 18. Apr. 2024 | 1,8200 | 1,9500 | 1,7980 | 1,9500 | 1,9500 | 890.742 |
| 17. Apr. 2024 | 2,0020 | 2,0540 | 1,6500 | 1,8200 | 1,8200 | 1.852.728 |
| 16. Apr. 2024 | 2,0800 | 2,1500 | 2,0000 | 2,1500 | 2,1500 | 710.463 |
| 15. Apr. 2024 | 2,0800 | 2,1560 | 1,9210 | 2,0800 | 2,0800 | 549.822 |
| 12. Apr. 2024 | 1,8720 | 2,0900 | 1,8630 | 2,0520 | 2,0520 | 924.900 |
| 11. Apr. 2024 | 2,2800 | 2,3000 | 1,8000 | 1,8600 | 1,8600 | 3.009.502 |
| 10. Apr. 2024 | 2,6380 | 2,6400 | 2,4000 | 2,5260 | 2,5260 | 525.359 |
| 09. Apr. 2024 | 2,5000 | 2,6380 | 2,4420 | 2,6080 | 2,6080 | 666.872 |
| 08. Apr. 2024 | 2,4580 | 2,5120 | 2,4180 | 2,4560 | 2,4560 | 402.520 |
| 05. Apr. 2024 | 2,4500 | 2,4800 | 2,3680 | 2,4220 | 2,4220 | 302.696 |
| 04. Apr. 2024 | 2,5800 | 2,5800 | 2,4380 | 2,4760 | 2,4760 | 801.950 |
| 03. Apr. 2024 | 2,3100 | 2,5600 | 2,2500 | 2,5600 | 2,5600 | 1.039.711 |
| 02. Apr. 2024 | 2,9300 | 2,9300 | 2,3500 | 2,3780 | 2,3780 | 1.190.154 |
| 28. März 2024 | 2,6700 | 2,9700 | 2,6320 | 2,8280 | 2,8280 | 1.874.799 |
| 27. März 2024 | 2,5700 | 2,6800 | 2,5000 | 2,5720 | 2,5720 | 869.081 |
| 26. März 2024 | 2,2800 | 2,5840 | 2,2300 | 2,5380 | 2,5380 | 1.062.979 |
| 25. März 2024 | 2,2000 | 2,2900 | 2,1180 | 2,2360 | 2,2360 | 512.686 |
| 22. März 2024 | 2,0960 | 2,2500 | 2,0700 | 2,1260 | 2,1260 | 765.773 |
| 21. März 2024 | 2,3360 | 2,3500 | 2,0100 | 2,1280 | 2,1280 | 1.137.445 |
| 20. März 2024 | 2,6200 | 2,6580 | 2,2500 | 2,2820 | 2,2820 | 2.669.337 |
| 19. März 2024 | 2,1200 | 2,3260 | 2,0100 | 2,2500 | 2,2500 | 1.226.447 |
| 18. März 2024 | 1,8500 | 2,1280 | 1,8500 | 2,1120 | 2,1120 | 1.069.848 |
| 15. März 2024 | 1,7300 | 1,8600 | 1,6500 | 1,8230 | 1,8230 | 1.258.822 |
| 14. März 2024 | 1,8120 | 1,8120 | 1,7160 | 1,7470 | 1,7470 | 446.557 |
| 13. März 2024 | 1,8260 | 1,8490 | 1,7500 | 1,7810 | 1,7810 | 437.605 |
| 12. März 2024 | 1,8620 | 1,8970 | 1,7600 | 1,7690 | 1,7690 | 699.816 |
| 11. März 2024 | 1,8050 | 1,9790 | 1,8050 | 1,9050 | 1,9050 | 366.986 |
| 08. März 2024 | 2,0800 | 2,0800 | 1,8100 | 1,8230 | 1,8230 | 987.121 |
| 07. März 2024 | 1,7330 | 2,1860 | 1,6530 | 2,1080 | 2,1080 | 1.851.411 |
| 06. März 2024 | 1,7740 | 1,8200 | 1,7200 | 1,7200 | 1,7200 | 818.277 |
| 05. März 2024 | 1,7600 | 1,8200 | 1,7060 | 1,7500 | 1,7500 | 814.033 |
| 04. März 2024 | 1,9280 | 1,9340 | 1,7710 | 1,7710 | 1,7710 | 1.324.426 |
| 01. März 2024 | 2,2000 | 2,2500 | 1,9060 | 1,9910 | 1,9910 | 2.239.421 |
| 29. Feb. 2024 | 2,6200 | 2,7860 | 2,2320 | 2,2320 | 2,2320 | 5.015.451 |
| 28. Feb. 2024 | 3,5500 | 3,7000 | 2,5600 | 2,6100 | 2,6100 | 5.976.397 |
| 27. Feb. 2024 | 2,9000 | 2,9640 | 2,5320 | 2,8600 | 2,8600 | 3.160.358 |
| 26. Feb. 2024 | 2,3580 | 3,4880 | 2,3580 | 2,7780 | 2,7780 | 4.950.279 |
| 23. Feb. 2024 | 1,6800 | 2,4000 | 1,6400 | 2,4000 | 2,4000 | 4.179.526 |
| 22. Feb. 2024 | 1,4980 | 1,6600 | 1,4830 | 1,6300 | 1,6300 | 1.151.398 |
| 21. Feb. 2024 | 1,4500 | 1,4900 | 1,3800 | 1,4780 | 1,4780 | 259.452 |
| 20. Feb. 2024 | 1,3950 | 1,4800 | 1,3450 | 1,4430 | 1,4430 | 796.161 |
| 19. Feb. 2024 | 1,3610 | 1,4000 | 1,3000 | 1,3570 | 1,3570 | 513.131 |
| 16. Feb. 2024 | 1,5100 | 1,5100 | 1,3750 | 1,3760 | 1,3760 | 730.511 |
| 15. Feb. 2024 | 1,4780 | 1,5280 | 1,4780 | 1,4930 | 1,4930 | 308.825 |
| 14. Feb. 2024 | 1,4420 | 1,4800 | 1,4100 | 1,4650 | 1,4650 | 265.796 |
| 13. Feb. 2024 | 1,5800 | 1,5800 | 1,4470 | 1,4470 | 1,4470 | 381.031 |
| 12. Feb. 2024 | 1,4950 | 1,5950 | 1,4780 | 1,4930 | 1,4930 | 663.513 |
| 09. Feb. 2024 | 1,4800 | 1,5300 | 1,4500 | 1,4500 | 1,4500 | 377.237 |
| 08. Feb. 2024 | 1,4190 | 1,4880 | 1,4180 | 1,4720 | 1,4720 | 479.104 |
| 07. Feb. 2024 | 1,5300 | 1,5640 | 1,4010 | 1,4010 | 1,4010 | 505.728 |
| 06. Feb. 2024 | 1,5740 | 1,5740 | 1,4680 | 1,5310 | 1,5310 | 246.076 |
| 05. Feb. 2024 | 1,4590 | 1,5360 | 1,4200 | 1,5360 | 1,5360 | 457.191 |
| 02. Feb. 2024 | 1,4600 | 1,5200 | 1,4400 | 1,4510 | 1,4510 | 184.532 |
| 01. Feb. 2024 | 1,5550 | 1,5690 | 1,4670 | 1,4670 | 1,4670 | 414.626 |
| 31. Jan. 2024 | 1,5820 | 1,6250 | 1,5400 | 1,5550 | 1,5550 | 692.684 |
| 30. Jan. 2024 | 1,5400 | 1,8200 | 1,5390 | 1,5450 | 1,5450 | 1.194.259 |
| 29. Jan. 2024 | 1,4900 | 1,5210 | 1,4000 | 1,5120 | 1,5120 | 630.759 |
| 26. Jan. 2024 | 1,4730 | 1,5100 | 1,3560 | 1,5050 | 1,5050 | 934.208 |
| 25. Jan. 2024 | 1,3030 | 1,3830 | 1,3000 | 1,3760 | 1,3760 | 732.116 |
| 24. Jan. 2024 | 1,4170 | 1,4620 | 1,2940 | 1,2940 | 1,2940 | 1.026.965 |
| 23. Jan. 2024 | 1,4800 | 1,4840 | 1,3750 | 1,3750 | 1,3750 | 480.774 |
| 22. Jan. 2024 | 1,4030 | 1,5200 | 1,4010 | 1,4480 | 1,4480 | 684.974 |
| 19. Jan. 2024 | 1,5050 | 1,5400 | 1,3800 | 1,3800 | 1,3800 | 921.261 |
| 18. Jan. 2024 | 1,5480 | 1,6780 | 1,4500 | 1,4910 | 1,4910 | 1.018.357 |
| 17. Jan. 2024 | 1,4770 | 1,5150 | 1,4500 | 1,5150 | 1,5150 | 902.044 |
| 16. Jan. 2024 | 1,6200 | 1,6280 | 1,5060 | 1,5060 | 1,5060 | 1.141.651 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
