Deutsche Märkte schließen in 4 Stunden 17 Minuten

AC Immune SA (IMR.SG)

Stuttgart - Stuttgart Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
3,3550+0,0350 (+1,05%)
Ab 08:08AM CEST. Markt geöffnet.
Zeitraum:
24. Juli 2023 - 24. Juli 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
24. Juli 20243,35503,35503,35503,35503,3550-
23. Juli 20243,30503,44503,30503,32003,3200350
22. Juli 20243,18503,23503,14003,14003,140065
19. Juli 20243,29503,37003,29503,37003,370030
18. Juli 20243,26003,28503,26003,27503,2750-
17. Juli 20243,51503,59503,21503,21503,2150700
16. Juli 20243,37003,48503,37003,47503,4750-
15. Juli 20243,31003,31003,31003,31003,3100-
12. Juli 20243,25503,27003,14003,25003,25002.000
11. Juli 20243,15503,20003,15503,20003,2000-
10. Juli 20243,18503,22003,13003,14003,1400-
09. Juli 20243,20503,20503,20503,20503,2050-
08. Juli 20243,31503,31503,15503,15503,1550-
05. Juli 20243,42003,42003,39003,39003,3900-
04. Juli 20243,47503,48003,47503,48003,480045
03. Juli 20243,56003,56003,50503,50503,5050-
02. Juli 20243,66503,66503,61003,65003,650024.000
01. Juli 20243,67003,76003,45003,64003,64007.896
28. Juni 20243,66503,67003,61503,61503,6150-
27. Juni 20243,66503,66503,58003,58003,5800-
26. Juni 20243,70003,71003,70003,71003,7100-
25. Juni 20243,82504,09003,82504,09004,0900-
24. Juni 20243,74003,74503,74003,74503,7450-
21. Juni 20243,77003,78003,70003,70003,7000-
20. Juni 20243,74503,77503,72003,74003,7400-
19. Juni 20243,74003,74003,73503,73503,7350-
18. Juni 20243,76503,76503,76503,76503,7650-
17. Juni 20243,93503,93503,70503,70503,7050-
14. Juni 20244,33004,33004,00504,00504,00502.000
13. Juni 20244,14004,35504,14004,33004,330010.000
12. Juni 20244,09504,10504,09504,10504,1050-
11. Juni 20244,21004,21004,06504,06504,0650-
10. Juni 20244,45504,45504,04004,04004,0400290
07. Juni 20244,40004,78504,37004,37004,37006.900
06. Juni 20244,15504,38504,15504,38504,3850-
05. Juni 20244,18504,20504,00004,17504,17502.270
04. Juni 20244,37004,44504,33004,44504,445013
03. Juni 20244,50004,63004,30004,35004,35004.100
31. Mai 20243,74504,38503,74004,38504,38504.343
30. Mai 20243,29503,29503,29503,29503,2950-
29. Mai 20243,47503,53003,29003,29003,29001.600
28. Mai 20243,38503,38503,38503,38503,3850-
27. Mai 20243,26503,47503,26503,34503,34501.000
24. Mai 20243,10503,40003,05003,40003,40001.300
23. Mai 20243,21003,48003,21003,25003,250059.274
22. Mai 20243,00003,11002,94503,02003,020060
21. Mai 20242,82503,08502,78002,92502,9250-
20. Mai 20243,00003,00003,00003,00003,000050
17. Mai 20243,06003,06002,88002,88002,88001.000
16. Mai 20243,15003,17003,05503,08003,08006.000
15. Mai 20243,23003,37003,08003,14003,14001.650
14. Mai 20242,95003,24002,95003,24003,24001.050
13. Mai 20242,07003,39502,07002,77502,775013.650
10. Mai 20242,17502,17502,17502,17502,1750-
09. Mai 20242,17502,17502,17502,17502,1750-
08. Mai 20242,20502,20502,14002,14002,1400-
07. Mai 20242,15002,15002,15002,15002,1500-
06. Mai 20242,14502,29502,14502,20002,2000200
03. Mai 20242,21002,21502,15502,15502,1550-
02. Mai 20242,25502,28002,25502,28002,2800-
30. Apr. 20242,16502,28502,16502,26502,26501.000
29. Apr. 20242,15002,20002,15002,19002,1900-
26. Apr. 20242,06002,06002,06002,06002,0600-
25. Apr. 20242,20502,28002,07502,07502,0750800
24. Apr. 20242,20502,20502,15002,15002,1500-
23. Apr. 20242,20502,20502,16502,19502,1950-
22. Apr. 20242,25002,25002,25002,25002,2500-
19. Apr. 20242,20502,33502,13502,16002,1600-
18. Apr. 20242,25502,35002,20502,20502,20501.000
17. Apr. 20242,29502,29502,25502,26002,2600-
16. Apr. 20242,29502,29502,26502,26502,2650-
15. Apr. 20242,50502,51502,34002,34002,34006.100
12. Apr. 20242,51502,51502,51502,51502,515050
11. Apr. 20242,53002,58502,51002,51002,5100-
10. Apr. 20242,50502,53502,50502,53502,5350-
09. Apr. 20242,50002,53002,50002,53002,5300-
08. Apr. 20242,50502,58502,50502,58502,5850-
05. Apr. 20242,50002,66502,50002,66502,665050
04. Apr. 20242,51002,51002,51002,51002,5100-
03. Apr. 20242,43002,43002,43002,43002,4300-
02. Apr. 20242,49502,49502,49502,49502,4950-
28. März 20242,70502,72502,70502,72002,7200565
27. März 20242,64002,64002,64002,64002,6400-
26. März 20242,63002,77502,63002,77502,775050
25. März 20242,56002,75502,56002,75502,7550-
22. März 20242,85502,86002,70002,70002,7000-
21. März 20242,91002,91002,84502,84502,8450-
20. März 20243,04503,05002,85002,94002,94008.900
19. März 20243,12503,14003,00003,03003,03004.000
18. März 20243,07503,07502,90503,07003,07001.900
15. März 20243,00503,05503,00503,05503,05501.500
14. März 20243,28003,44003,10003,10003,10005.500
13. März 20243,12003,51003,09503,24503,24501.500
12. März 20243,17503,24003,00003,11003,110011.530
11. März 20243,40003,40003,26503,26503,2650-
08. März 20243,46503,46503,22003,35503,3550-
07. März 20243,47503,53503,47503,53503,5350-
06. März 20243,56003,57003,47003,53003,5300-
05. März 20243,27003,88503,27003,51003,5100320
04. März 20243,46503,67003,30003,30003,30002.200
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...