Deutsche Märkte schließen in 1 Stunde 41 Minute
DAX
18.107,53 +39,32 (+0,22%) Euro Stoxx 50
4.905,22 +24,80 (+0,51%) Dow Jones 30
38.867,34 +89,24 (+0,23%) Gold
2.331,30 +2,30 (+0,10%) EUR/USD
1,0747 +0,0012 (+0,11%) Bitcoin EUR
60.381,48 -489,66 (-0,80%)
ImmuPharma plc (IMM.L)
LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Zur Watchlist hinzufügen
Ab 02:28PM BST. Markt geöffnet.
Zeitraum:
18. Juni 2023 - 18. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 18. Juni 2024 | 2,3999 | 2,3999 | 2,2476 | 2,2476 | 2,2476 | 247.690 |
| 17. Juni 2024 | 2,2800 | 2,4000 | 2,1500 | 2,3800 | 2,3800 | 867.983 |
| 14. Juni 2024 | 2,3000 | 2,3600 | 2,1700 | 2,2300 | 2,2300 | 144.158 |
| 13. Juni 2024 | 2,4000 | 2,4000 | 2,1870 | 2,3200 | 2,3200 | 451.120 |
| 12. Juni 2024 | 2,3100 | 2,3570 | 2,2000 | 2,2500 | 2,2500 | 1.346.674 |
| 11. Juni 2024 | 2,4500 | 2,4900 | 2,3100 | 2,3550 | 2,3550 | 2.030.894 |
| 10. Juni 2024 | 2,3900 | 2,5000 | 2,3500 | 2,5000 | 2,5000 | 559.821 |
| 07. Juni 2024 | 2,4100 | 2,4100 | 2,3100 | 2,4300 | 2,4300 | 1.351.619 |
| 06. Juni 2024 | 2,4100 | 2,5100 | 2,3100 | 2,3900 | 2,3900 | 2.907.320 |
| 05. Juni 2024 | 2,4100 | 2,6000 | 2,4000 | 2,4450 | 2,4450 | 2.068.864 |
| 04. Juni 2024 | 2,5500 | 2,8000 | 2,4000 | 2,6100 | 2,6100 | 2.443.963 |
| 03. Juni 2024 | 2,1700 | 2,7900 | 2,1060 | 2,6000 | 2,6000 | 9.138.688 |
| 31. Mai 2024 | 2,0600 | 2,1830 | 2,0600 | 2,1450 | 2,1450 | 546.024 |
| 30. Mai 2024 | 2,1000 | 2,1500 | 2,0310 | 2,1100 | 2,1100 | 196.124 |
| 29. Mai 2024 | 2,1000 | 2,1990 | 2,0500 | 2,1300 | 2,1300 | 782.537 |
| 28. Mai 2024 | 2,0700 | 2,2000 | 2,0700 | 2,1450 | 2,1450 | 587.325 |
| 24. Mai 2024 | 2,0900 | 2,2820 | 2,0220 | 2,2000 | 2,2000 | 581.503 |
| 23. Mai 2024 | 2,2000 | 2,2500 | 2,0600 | 2,1450 | 2,1450 | 801.254 |
| 22. Mai 2024 | 2,2000 | 2,3900 | 2,1530 | 2,1800 | 2,1800 | 816.884 |
| 21. Mai 2024 | 2,3900 | 2,3900 | 2,1890 | 2,2050 | 2,2050 | 2.994.067 |
| 20. Mai 2024 | 2,3000 | 2,5000 | 2,2000 | 2,2400 | 2,2400 | 1.421.575 |
| 17. Mai 2024 | 2,2600 | 2,4990 | 2,2100 | 2,4050 | 2,4050 | 2.158.238 |
| 16. Mai 2024 | 2,3500 | 2,4500 | 2,2100 | 2,2500 | 2,2500 | 2.228.315 |
| 15. Mai 2024 | 2,3000 | 2,4390 | 2,2100 | 2,2950 | 2,2950 | 965.403 |
| 14. Mai 2024 | 2,2000 | 2,5240 | 2,0100 | 2,3800 | 2,3800 | 3.320.887 |
| 13. Mai 2024 | 2,3000 | 2,5000 | 2,1910 | 2,1500 | 2,1500 | 2.691.508 |
| 10. Mai 2024 | 2,0000 | 2,2900 | 1,9050 | 2,1650 | 2,1650 | 4.381.830 |
| 09. Mai 2024 | 2,0500 | 2,1000 | 2,0000 | 2,0250 | 2,0250 | 1.332.281 |
| 08. Mai 2024 | 2,0700 | 2,1900 | 1,8200 | 2,0750 | 2,0750 | 1.046.404 |
| 07. Mai 2024 | 1,8000 | 2,1800 | 1,8000 | 2,0200 | 2,0200 | 2.307.592 |
| 03. Mai 2024 | 2,0000 | 2,1290 | 2,0000 | 1,9000 | 1,9000 | 1.925.128 |
| 02. Mai 2024 | 2,0900 | 2,1100 | 2,0100 | 2,0400 | 2,0400 | 477.122 |
| 01. Mai 2024 | 2,2000 | 2,2000 | 2,0170 | 2,0350 | 2,0350 | 686.119 |
| 30. Apr. 2024 | 2,2200 | 2,2200 | 2,1000 | 2,1250 | 2,1250 | 642.577 |
| 29. Apr. 2024 | 2,1700 | 2,4990 | 2,1000 | 2,1750 | 2,1750 | 984.928 |
| 26. Apr. 2024 | 2,1900 | 2,2810 | 2,1140 | 2,1400 | 2,1400 | 604.698 |
| 25. Apr. 2024 | 2,1100 | 2,3700 | 2,1000 | 2,1400 | 2,1400 | 1.367.460 |
| 24. Apr. 2024 | 2,2000 | 2,5000 | 2,1100 | 2,1600 | 2,1600 | 733.951 |
| 23. Apr. 2024 | 2,2100 | 2,3900 | 2,1000 | 2,1800 | 2,1800 | 759.115 |
| 22. Apr. 2024 | 2,4000 | 2,4890 | 2,2100 | 2,3850 | 2,3850 | 1.980.312 |
| 19. Apr. 2024 | 2,2000 | 2,3030 | 2,2000 | 2,3500 | 2,3500 | 1.317.704 |
| 18. Apr. 2024 | 2,2100 | 2,3710 | 2,2000 | 2,2400 | 2,2400 | 734.558 |
| 17. Apr. 2024 | 2,2800 | 2,3500 | 2,2100 | 2,2950 | 2,2950 | 605.281 |
| 16. Apr. 2024 | 2,3800 | 2,4800 | 2,3090 | 2,2600 | 2,2600 | 403.787 |
| 15. Apr. 2024 | 2,3000 | 2,6600 | 2,3000 | 2,4900 | 2,4900 | 1.684.237 |
| 12. Apr. 2024 | 2,4000 | 2,6000 | 2,3500 | 2,4750 | 2,4750 | 886.890 |
| 11. Apr. 2024 | 2,5000 | 2,7120 | 2,3500 | 2,4500 | 2,4500 | 2.748.120 |
| 10. Apr. 2024 | 2,4000 | 2,4990 | 2,0800 | 2,4000 | 2,4000 | 886.594 |
| 09. Apr. 2024 | 2,3100 | 2,4600 | 2,1100 | 2,3050 | 2,3050 | 1.373.021 |
| 08. Apr. 2024 | 2,0600 | 2,3670 | 2,0600 | 2,2300 | 2,2300 | 1.915.118 |
| 05. Apr. 2024 | 2,2100 | 2,4400 | 2,0980 | 2,2050 | 2,2050 | 2.209.887 |
| 04. Apr. 2024 | 2,6000 | 2,4200 | 2,2380 | 2,3150 | 2,3150 | 1.787.388 |
| 03. Apr. 2024 | 2,5000 | 2,7000 | 2,2650 | 2,4750 | 2,4750 | 2.832.818 |
| 02. Apr. 2024 | 2,1500 | 2,8890 | 2,1500 | 2,3700 | 2,3700 | 6.356.697 |
| 28. März 2024 | 2,2000 | 2,3650 | 2,0470 | 2,1250 | 2,1250 | 2.365.381 |
| 27. März 2024 | 2,6000 | 2,7990 | 2,1010 | 2,1800 | 2,1800 | 1.900.622 |
| 26. März 2024 | 2,3000 | 2,7990 | 2,1100 | 2,5700 | 2,5700 | 5.612.234 |
| 25. März 2024 | 1,9800 | 3,0000 | 1,9800 | 2,2400 | 2,2400 | 21.295.767 |
| 22. März 2024 | 1,8000 | 2,0000 | 1,7050 | 1,9250 | 1,9250 | 2.213.747 |
| 21. März 2024 | 1,9000 | 1,9500 | 1,7550 | 1,7780 | 1,7780 | 1.373.571 |
| 20. März 2024 | 1,9000 | 2,0900 | 1,8050 | 1,8750 | 1,8750 | 711.405 |
| 19. März 2024 | 1,9200 | 2,2000 | 1,8450 | 1,9150 | 1,9150 | 3.338.246 |
| 18. März 2024 | 2,0000 | 2,3500 | 1,8050 | 1,9950 | 1,9950 | 3.666.881 |
| 15. März 2024 | 1,7000 | 2,4000 | 1,6350 | 1,8550 | 1,8550 | 12.357.373 |
| 14. März 2024 | 1,6400 | 1,8000 | 1,5050 | 1,6250 | 1,6250 | 1.856.499 |
| 13. März 2024 | 1,7000 | 1,7850 | 1,5300 | 1,5650 | 1,5650 | 2.873.550 |
| 12. März 2024 | 1,5950 | 1,7880 | 1,3400 | 1,6530 | 1,6530 | 2.777.714 |
| 11. März 2024 | 1,5500 | 1,5880 | 1,2500 | 1,4850 | 1,4850 | 3.566.503 |
| 08. März 2024 | 1,5450 | 1,5450 | 1,3050 | 1,3780 | 1,3780 | 2.247.956 |
| 07. März 2024 | 1,4500 | 1,5450 | 1,2500 | 1,4050 | 1,4050 | 5.708.409 |
| 06. März 2024 | 1,2500 | 1,6060 | 1,1500 | 1,3500 | 1,3500 | 22.797.533 |
| 05. März 2024 | 0,8800 | 0,9800 | 0,8600 | 0,9250 | 0,9250 | 353.363 |
| 04. März 2024 | 0,8520 | 0,9320 | 0,8220 | 0,8520 | 0,8520 | 3.527.272 |
| 01. März 2024 | 1,0050 | 1,0600 | 0,8220 | 0,9100 | 0,9100 | 12.471.797 |
| 29. Feb. 2024 | 1,0600 | 1,1650 | 1,0030 | 1,0800 | 1,0800 | 1.645.748 |
| 28. Feb. 2024 | 1,0800 | 1,2000 | 1,0050 | 1,0900 | 1,0900 | 261.328 |
| 27. Feb. 2024 | 1,0700 | 1,1730 | 1,0150 | 1,1050 | 1,1050 | 1.263.830 |
| 26. Feb. 2024 | 1,0750 | 1,1500 | 1,0050 | 1,1000 | 1,1000 | 1.393.536 |
| 23. Feb. 2024 | 1,1100 | 1,2480 | 1,0550 | 1,1330 | 1,1330 | 1.303.296 |
| 22. Feb. 2024 | 1,1350 | 1,2400 | 1,0750 | 1,1580 | 1,1580 | 504.984 |
| 21. Feb. 2024 | 1,1500 | 1,2400 | 1,1000 | 1,1700 | 1,1700 | 999.898 |
| 20. Feb. 2024 | 1,1750 | 1,2500 | 1,1150 | 1,1250 | 1,1250 | 420.922 |
| 19. Feb. 2024 | 1,2100 | 1,2900 | 1,0500 | 1,1750 | 1,1750 | 4.294.394 |
| 16. Feb. 2024 | 1,2900 | 1,2900 | 1,2100 | 1,2500 | 1,2500 | 527.179 |
| 15. Feb. 2024 | 1,2400 | 1,2690 | 1,2070 | 1,2250 | 1,2250 | 349.206 |
| 14. Feb. 2024 | 1,2050 | 1,2500 | 1,2050 | 1,2450 | 1,2450 | 623.055 |
| 13. Feb. 2024 | 1,2700 | 1,3000 | 1,2100 | 1,2450 | 1,2450 | 461.430 |
| 12. Feb. 2024 | 1,2550 | 1,4500 | 1,2100 | 1,2700 | 1,2700 | 2.204.216 |
| 09. Feb. 2024 | 1,3000 | 1,3500 | 1,2550 | 1,3080 | 1,3080 | 1.529.064 |
| 08. Feb. 2024 | 1,3310 | 1,3420 | 1,3000 | 1,3650 | 1,3650 | 218.418 |
| 07. Feb. 2024 | 1,3000 | 1,4500 | 1,2560 | 1,3750 | 1,3750 | 941.780 |
| 06. Feb. 2024 | 1,3000 | 1,3600 | 1,2580 | 1,2780 | 1,2780 | 694.374 |
| 05. Feb. 2024 | 1,4500 | 1,4500 | 1,2990 | 1,3780 | 1,3780 | 565.298 |
| 02. Feb. 2024 | 1,4500 | 1,4500 | 1,2910 | 1,3750 | 1,3750 | 637.433 |
| 01. Feb. 2024 | 1,3650 | 1,4390 | 1,3200 | 1,3600 | 1,3600 | 2.262.265 |
| 31. Jan. 2024 | 1,4000 | 1,4340 | 1,3000 | 1,3380 | 1,3380 | 1.324.867 |
| 30. Jan. 2024 | 1,4500 | 1,5350 | 1,4000 | 1,4430 | 1,4430 | 1.164.766 |
| 29. Jan. 2024 | 1,5300 | 1,6450 | 1,4000 | 1,4600 | 1,4600 | 1.374.155 |
| 26. Jan. 2024 | 1,4500 | 1,6500 | 1,4000 | 1,5150 | 1,5150 | 9.467.466 |
| 25. Jan. 2024 | 1,6000 | 1,6950 | 1,4150 | 1,5800 | 1,5800 | 8.632.514 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
