Deutsche Märkte schließen in 3 Stunden 36 Minuten
DAX
15.066,22 -83,81 (-0,55%) Euro Stoxx 50
4.141,92 -36,09 (-0,86%) Dow Jones 30
33.978,08 +28,68 (+0,08%) Gold
1.941,30 -4,30 (-0,22%) EUR/USD
1,0903 +0,0028 (+0,2617%) BTC-EUR
21.167,23 -549,61 (-2,53%)
AC Immune SA (IMR.SG)
Stuttgart - Stuttgart Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Ab 12:40PM CET. Markt geöffnet.
Zeitraum:
30. Jan. 2022 - 30. Jan. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 30. Jan. 2023 | 2,1340 | 2,1980 | 2,1000 | 2,1970 | 2,1970 | 3.500 |
| 27. Jan. 2023 | 2,1740 | 2,1740 | 2,0530 | 2,1520 | 2,1520 | 40 |
| 26. Jan. 2023 | 2,1170 | 2,1900 | 2,1170 | 2,1900 | 2,1900 | 4.600 |
| 25. Jan. 2023 | 2,0480 | 2,1070 | 2,0480 | 2,1070 | 2,1070 | - |
| 24. Jan. 2023 | 2,1280 | 2,1280 | 2,0880 | 2,0950 | 2,0950 | - |
| 23. Jan. 2023 | 2,1590 | 2,1590 | 2,1590 | 2,1590 | 2,1590 | - |
| 20. Jan. 2023 | 1,9595 | 2,2150 | 1,9595 | 2,2150 | 2,2150 | 150 |
| 19. Jan. 2023 | 2,1220 | 2,1220 | 1,9545 | 1,9545 | 1,9545 | - |
| 18. Jan. 2023 | 2,1490 | 2,2270 | 2,0320 | 2,0920 | 2,0920 | 3.500 |
| 17. Jan. 2023 | 2,2500 | 2,2850 | 2,1110 | 2,1110 | 2,1110 | 19.000 |
| 16. Jan. 2023 | 2,2270 | 2,2800 | 2,2270 | 2,2800 | 2,2800 | 200 |
| 13. Jan. 2023 | 2,1780 | 2,3460 | 2,1780 | 2,1800 | 2,1800 | 1.500 |
| 12. Jan. 2023 | 2,0510 | 2,2490 | 2,0260 | 2,0260 | 2,0260 | 7.000 |
| 11. Jan. 2023 | 1,9865 | 2,0840 | 1,9865 | 2,0840 | 2,0840 | - |
| 10. Jan. 2023 | 1,9900 | 2,1000 | 1,9510 | 1,9595 | 1,9595 | 52.000 |
| 09. Jan. 2023 | 2,1010 | 2,1010 | 2,0300 | 2,0300 | 2,0300 | - |
| 06. Jan. 2023 | 2,0030 | 2,0030 | 2,0030 | 2,0030 | 2,0030 | - |
| 05. Jan. 2023 | 2,0230 | 2,1400 | 2,0190 | 2,1400 | 2,1400 | 1.225 |
| 04. Jan. 2023 | 2,0640 | 2,0640 | 2,0620 | 2,0620 | 2,0620 | 350 |
| 03. Jan. 2023 | 1,8920 | 2,0290 | 1,8920 | 2,0290 | 2,0290 | 8.000 |
| 02. Jan. 2023 | 1,8860 | 1,9445 | 1,8860 | 1,9445 | 1,9445 | 6.100 |
| 30. Dez. 2022 | 1,6890 | 1,6890 | 1,6820 | 1,6820 | 1,6820 | - |
| 29. Dez. 2022 | 1,6105 | 1,7800 | 1,5850 | 1,7800 | 1,7800 | 700 |
| 28. Dez. 2022 | 1,6145 | 1,6625 | 1,5745 | 1,6625 | 1,6625 | 2.000 |
| 27. Dez. 2022 | 1,6430 | 1,6430 | 1,6140 | 1,6140 | 1,6140 | - |
| 23. Dez. 2022 | 1,6005 | 1,6005 | 1,6005 | 1,6005 | 1,6005 | - |
| 22. Dez. 2022 | 1,6600 | 1,6615 | 1,6575 | 1,6580 | 1,6580 | 1.320 |
| 21. Dez. 2022 | 1,6235 | 1,7220 | 1,6235 | 1,7220 | 1,7220 | 5.330 |
| 20. Dez. 2022 | 1,7325 | 1,7595 | 1,7295 | 1,7295 | 1,7295 | - |
| 19. Dez. 2022 | 1,8020 | 1,8020 | 1,8020 | 1,8020 | 1,8020 | - |
| 16. Dez. 2022 | 1,8885 | 1,9420 | 1,8715 | 1,9065 | 1,9065 | 3.200 |
| 15. Dez. 2022 | 2,0450 | 2,0450 | 1,9040 | 1,9040 | 1,9040 | 2.000 |
| 14. Dez. 2022 | 2,0360 | 2,0360 | 1,9820 | 1,9820 | 1,9820 | 2 |
| 13. Dez. 2022 | 1,9630 | 2,0510 | 1,9630 | 1,9740 | 1,9740 | - |
| 12. Dez. 2022 | 2,1640 | 2,1640 | 1,9790 | 1,9790 | 1,9790 | - |
| 09. Dez. 2022 | 2,1490 | 2,1490 | 2,1310 | 2,1310 | 2,1310 | - |
| 08. Dez. 2022 | 1,9980 | 1,9980 | 1,9980 | 1,9980 | 1,9980 | - |
| 07. Dez. 2022 | 2,2270 | 2,2270 | 2,0060 | 2,1600 | 2,1600 | 200 |
| 06. Dez. 2022 | 2,2780 | 2,2790 | 2,2330 | 2,2330 | 2,2330 | - |
| 05. Dez. 2022 | 2,4010 | 2,4010 | 2,3120 | 2,3120 | 2,3120 | 100 |
| 02. Dez. 2022 | 2,3580 | 2,4070 | 2,3580 | 2,4070 | 2,4070 | - |
| 01. Dez. 2022 | 2,4040 | 2,4040 | 2,3840 | 2,3840 | 2,3840 | - |
| 30. Nov. 2022 | 2,5010 | 2,5010 | 2,3020 | 2,3020 | 2,3020 | - |
| 29. Nov. 2022 | 2,5010 | 2,5400 | 2,5010 | 2,5090 | 2,5090 | - |
| 28. Nov. 2022 | 2,5970 | 2,5970 | 2,5970 | 2,5970 | 2,5970 | - |
| 25. Nov. 2022 | 2,4830 | 2,4830 | 2,4830 | 2,4830 | 2,4830 | - |
| 24. Nov. 2022 | 2,3800 | 2,4870 | 2,3800 | 2,4870 | 2,4870 | - |
| 23. Nov. 2022 | 2,5770 | 2,5770 | 2,5770 | 2,5770 | 2,5770 | - |
| 22. Nov. 2022 | 2,5560 | 2,5600 | 2,4830 | 2,4830 | 2,4830 | - |
| 21. Nov. 2022 | 2,8080 | 2,8150 | 2,7680 | 2,7680 | 2,7680 | 2.000 |
| 18. Nov. 2022 | 2,7890 | 2,7890 | 2,7890 | 2,7890 | 2,7890 | - |
| 17. Nov. 2022 | 2,4370 | 2,4370 | 2,4370 | 2,4370 | 2,4370 | - |
| 16. Nov. 2022 | 2,4830 | 2,4830 | 2,4830 | 2,4830 | 2,4830 | - |
| 15. Nov. 2022 | 2,6410 | 2,6460 | 2,6010 | 2,6460 | 2,6460 | 300 |
| 14. Nov. 2022 | 2,4000 | 2,5810 | 2,4000 | 2,5770 | 2,5770 | - |
| 11. Nov. 2022 | 2,7150 | 2,7150 | 2,6790 | 2,6790 | 2,6790 | 2.000 |
| 10. Nov. 2022 | 2,6670 | 2,7790 | 2,6670 | 2,7790 | 2,7790 | 2.000 |
| 09. Nov. 2022 | 2,7780 | 2,7780 | 2,6930 | 2,6930 | 2,6930 | - |
| 08. Nov. 2022 | 2,9470 | 2,9520 | 2,7620 | 2,7620 | 2,7620 | - |
| 07. Nov. 2022 | 2,9160 | 2,9270 | 2,9130 | 2,9130 | 2,9130 | - |
| 04. Nov. 2022 | 2,8880 | 3,1250 | 2,8880 | 3,1250 | 3,1250 | 33 |
| 03. Nov. 2022 | 2,8960 | 2,8960 | 2,8960 | 2,8960 | 2,8960 | - |
| 02. Nov. 2022 | 2,9810 | 2,9810 | 2,8910 | 2,8910 | 2,8910 | - |
| 01. Nov. 2022 | 2,6930 | 3,1540 | 2,6800 | 2,9820 | 2,9820 | 9.450 |
| 31. Okt. 2022 | 2,8540 | 2,8540 | 2,6790 | 2,6790 | 2,6790 | 2.000 |
| 28. Okt. 2022 | 3,0620 | 3,0620 | 2,9500 | 3,0150 | 3,0150 | 5.500 |
| 27. Okt. 2022 | 3,0490 | 3,0500 | 2,9810 | 2,9810 | 2,9810 | 7.500 |
| 26. Okt. 2022 | 2,9440 | 2,9440 | 2,8800 | 2,8800 | 2,8800 | 1.200 |
| 25. Okt. 2022 | 2,9880 | 2,9880 | 2,9880 | 2,9880 | 2,9880 | - |
| 24. Okt. 2022 | 2,9520 | 2,9520 | 2,9520 | 2,9520 | 2,9520 | - |
| 21. Okt. 2022 | 2,8480 | 2,8480 | 2,8480 | 2,8480 | 2,8480 | - |
| 20. Okt. 2022 | 2,8460 | 2,8460 | 2,7710 | 2,7710 | 2,7710 | 3.000 |
| 19. Okt. 2022 | 2,8220 | 2,8880 | 2,7340 | 2,7340 | 2,7340 | 1.000 |
| 18. Okt. 2022 | 2,9170 | 2,9170 | 2,8480 | 2,8480 | 2,8480 | 525 |
| 17. Okt. 2022 | 2,9890 | 2,9920 | 2,9890 | 2,9920 | 2,9920 | - |
| 14. Okt. 2022 | 2,9280 | 2,9850 | 2,7910 | 2,8180 | 2,8180 | 40 |
| 13. Okt. 2022 | 2,8360 | 2,8360 | 2,6630 | 2,6630 | 2,6630 | - |
| 12. Okt. 2022 | 2,8080 | 2,8960 | 2,7410 | 2,8960 | 2,8960 | 100 |
| 11. Okt. 2022 | 2,7270 | 2,8000 | 2,6860 | 2,6860 | 2,6860 | 7.500 |
| 10. Okt. 2022 | 2,7870 | 2,7870 | 2,7380 | 2,7380 | 2,7380 | 100 |
| 07. Okt. 2022 | 3,1430 | 3,1430 | 2,9310 | 2,9470 | 2,9470 | 4.500 |
| 06. Okt. 2022 | 3,0510 | 3,0510 | 3,0510 | 3,0510 | 3,0510 | - |
| 05. Okt. 2022 | 3,0330 | 3,0330 | 3,0330 | 3,0330 | 3,0330 | - |
| 04. Okt. 2022 | 3,1160 | 3,1190 | 3,0420 | 3,0420 | 3,0420 | 6.000 |
| 03. Okt. 2022 | 3,1950 | 3,1950 | 3,1950 | 3,1950 | 3,1950 | - |
| 30. Sept. 2022 | 3,3080 | 3,4110 | 2,9880 | 3,1080 | 3,1080 | 9.950 |
| 29. Sept. 2022 | 3,1840 | 3,2480 | 3,1350 | 3,2480 | 3,2480 | - |
| 28. Sept. 2022 | 2,8000 | 3,2170 | 2,8000 | 3,2170 | 3,2170 | 4.500 |
| 27. Sept. 2022 | 2,5600 | 2,6160 | 2,5600 | 2,6160 | 2,6160 | 500 |
| 26. Sept. 2022 | 2,4510 | 2,4510 | 2,3580 | 2,3580 | 2,3580 | - |
| 23. Sept. 2022 | 2,6040 | 2,6040 | 2,3720 | 2,4100 | 2,4100 | - |
| 22. Sept. 2022 | 2,4120 | 2,4210 | 2,4120 | 2,4120 | 2,4120 | - |
| 21. Sept. 2022 | 2,5770 | 2,5980 | 2,4250 | 2,4250 | 2,4250 | - |
| 20. Sept. 2022 | 2,6500 | 2,6500 | 2,4130 | 2,4130 | 2,4130 | 400 |
| 19. Sept. 2022 | 2,8160 | 2,8160 | 2,8160 | 2,8160 | 2,8160 | - |
| 16. Sept. 2022 | 2,7090 | 2,7110 | 2,7090 | 2,7110 | 2,7110 | - |
| 15. Sept. 2022 | 2,7400 | 2,8000 | 2,5910 | 2,6380 | 2,6380 | 100 |
| 14. Sept. 2022 | 2,6360 | 2,7050 | 2,5420 | 2,5420 | 2,5420 | 2.000 |
| 13. Sept. 2022 | 2,7100 | 2,7100 | 2,6970 | 2,6970 | 2,6970 | - |
| 12. Sept. 2022 | 2,7380 | 2,7380 | 2,7060 | 2,7060 | 2,7060 | 80 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
