Deutsche Märkte öffnen in 5 Stunden 30 Minuten
Nikkei 225
27.302,81 +182,28 (+0,67%) Dow Jones 30
30.273,87 -42,43 (-0,14%) BTC-EUR
20.474,68 -85,58 (-0,42%) CMC Crypto 200
461,33 +2,92 (+0,64%) Nasdaq Compositive
11.148,64 -27,76 (-0,25%) S&P 500
3.783,28 -7,65 (-0,20%)
AC Immune SA (IMR.SG)
Stuttgart - Stuttgart Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Börsenschluss: 08:02AM CEST
Zeitraum:
06. Okt. 2021 - 06. Okt. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 06. Okt. 2022 | - | - | - | - | - | - |
| 05. Okt. 2022 | - | - | - | - | - | - |
| 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 |
| 09. Sept. 2022 | 2,7980 | 2,8230 | 2,7980 | 2,8230 | 2,8230 | - |
| 08. Sept. 2022 | 2,9020 | 2,9020 | 2,9020 | 2,9020 | 2,9020 | - |
| 07. Sept. 2022 | 2,7000 | 2,7420 | 2,6670 | 2,6670 | 2,6670 | 500 |
| 06. Sept. 2022 | 2,8990 | 2,8990 | 2,7670 | 2,7670 | 2,7670 | - |
| 05. Sept. 2022 | 2,9180 | 2,9180 | 2,9180 | 2,9180 | 2,9180 | - |
| 02. Sept. 2022 | 2,9180 | 2,9180 | 2,8040 | 2,8100 | 2,8100 | - |
| 01. Sept. 2022 | 2,9720 | 3,0040 | 2,9720 | 3,0040 | 3,0040 | 100 |
| 31. Aug. 2022 | 3,0720 | 3,1380 | 3,0670 | 3,1380 | 3,1380 | - |
| 30. Aug. 2022 | 3,1620 | 3,1620 | 3,0650 | 3,0650 | 3,0650 | - |
| 29. Aug. 2022 | 3,1450 | 3,1500 | 3,0410 | 3,0410 | 3,0410 | 45 |
| 26. Aug. 2022 | 3,1910 | 3,2660 | 3,1560 | 3,1560 | 3,1560 | 120 |
| 25. Aug. 2022 | 3,4880 | 3,4880 | 3,4880 | 3,4880 | 3,4880 | - |
| 24. Aug. 2022 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | - |
| 23. Aug. 2022 | 3,1780 | 3,1780 | 3,1780 | 3,1780 | 3,1780 | - |
| 22. Aug. 2022 | 3,2670 | 3,2670 | 3,2670 | 3,2670 | 3,2670 | - |
| 19. Aug. 2022 | 3,2580 | 3,2580 | 3,1110 | 3,1110 | 3,1110 | - |
| 18. Aug. 2022 | 3,2380 | 3,2380 | 3,2380 | 3,2380 | 3,2380 | - |
| 17. Aug. 2022 | 3,3750 | 3,3750 | 3,2670 | 3,2670 | 3,2670 | - |
| 16. Aug. 2022 | 3,5370 | 3,5370 | 3,3790 | 3,3790 | 3,3790 | 300 |
| 15. Aug. 2022 | 3,2860 | 3,2860 | 3,2860 | 3,2860 | 3,2860 | - |
| 12. Aug. 2022 | 3,1210 | 3,2910 | 3,1210 | 3,2910 | 3,2910 | - |
| 11. Aug. 2022 | 3,3130 | 3,3130 | 3,3000 | 3,3000 | 3,3000 | - |
| 10. Aug. 2022 | 3,2290 | 3,2410 | 3,2290 | 3,2410 | 3,2410 | - |
| 09. Aug. 2022 | 3,0880 | 3,3380 | 3,0780 | 3,3380 | 3,3380 | 200 |
| 08. Aug. 2022 | 3,3910 | 3,4750 | 3,3910 | 3,4750 | 3,4750 | 1.800 |
| 05. Aug. 2022 | 3,2090 | 3,3850 | 3,2090 | 3,3850 | 3,3850 | 8.000 |
| 04. Aug. 2022 | 3,3180 | 3,3220 | 3,3110 | 3,3190 | 3,3190 | - |
| 03. Aug. 2022 | 3,1890 | 3,1890 | 2,8910 | 3,1840 | 3,1840 | 200 |
| 02. Aug. 2022 | 3,0800 | 3,2010 | 3,0800 | 3,2010 | 3,2010 | - |
| 01. Aug. 2022 | 3,3930 | 3,4060 | 3,1530 | 3,1530 | 3,1530 | 1.096 |
| 29. Juli 2022 | 3,4210 | 3,4490 | 3,4210 | 3,4490 | 3,4490 | - |
| 28. Juli 2022 | 3,2680 | 3,2840 | 3,2680 | 3,2840 | 3,2840 | - |
| 27. Juli 2022 | 3,2110 | 3,2150 | 3,2110 | 3,2150 | 3,2150 | 300 |
| 26. Juli 2022 | 3,1080 | 3,1080 | 3,1080 | 3,1080 | 3,1080 | - |
| 25. Juli 2022 | 3,1480 | 3,1480 | 3,0950 | 3,0950 | 3,0950 | - |
| 22. Juli 2022 | 3,1180 | 3,1320 | 3,1180 | 3,1320 | 3,1320 | - |
| 21. Juli 2022 | 3,2100 | 3,2100 | 3,2100 | 3,2100 | 3,2100 | - |
| 20. Juli 2022 | 3,2190 | 3,2190 | 3,1750 | 3,1750 | 3,1750 | - |
| 19. Juli 2022 | 3,1530 | 3,1620 | 3,0260 | 3,1620 | 3,1620 | 4.260 |
| 18. Juli 2022 | 3,3050 | 3,3220 | 3,0560 | 3,1840 | 3,1840 | 210 |
| 15. Juli 2022 | 3,3380 | 3,3380 | 3,1150 | 3,2920 | 3,2920 | - |
| 14. Juli 2022 | 3,3970 | 3,3970 | 3,1800 | 3,2910 | 3,2910 | - |
| 13. Juli 2022 | 3,2520 | 3,3920 | 3,1400 | 3,3920 | 3,3920 | 1.500 |
| 12. Juli 2022 | 3,2280 | 3,2320 | 3,2170 | 3,2170 | 3,2170 | - |
| 11. Juli 2022 | 3,2480 | 3,2650 | 3,2480 | 3,2650 | 3,2650 | - |
| 08. Juli 2022 | 3,2700 | 3,2700 | 3,2040 | 3,2460 | 3,2460 | 11.000 |
| 07. Juli 2022 | 3,2810 | 3,2810 | 3,2810 | 3,2810 | 3,2810 | - |
| 06. Juli 2022 | 3,3140 | 3,3210 | 3,1750 | 3,1750 | 3,1750 | - |
| 05. Juli 2022 | 3,2020 | 3,2150 | 3,0990 | 3,1810 | 3,1810 | - |
| 04. Juli 2022 | 3,1790 | 3,1880 | 3,1790 | 3,1880 | 3,1880 | - |
| 01. Juli 2022 | 3,3770 | 3,3770 | 3,3770 | 3,3770 | 3,3770 | - |
| 30. Juni 2022 | 3,4150 | 3,4150 | 3,1770 | 3,1770 | 3,1770 | - |
| 29. Juni 2022 | 3,6550 | 3,6550 | 3,2860 | 3,2860 | 3,2860 | 500 |
| 28. Juni 2022 | 3,1720 | 3,2480 | 3,1720 | 3,2480 | 3,2480 | - |
| 27. Juni 2022 | 3,0220 | 3,1570 | 3,0220 | 3,1570 | 3,1570 | 5.680 |
| 24. Juni 2022 | 3,0560 | 3,1330 | 2,9960 | 2,9960 | 2,9960 | 4.000 |
| 23. Juni 2022 | 3,0130 | 3,0130 | 2,8840 | 2,9580 | 2,9580 | 26 |
| 22. Juni 2022 | 2,7890 | 2,7890 | 2,7740 | 2,7750 | 2,7750 | - |
| 21. Juni 2022 | 2,5400 | 2,7000 | 2,4360 | 2,7000 | 2,7000 | 9.560 |
| 20. Juni 2022 | 2,4510 | 2,5160 | 2,4510 | 2,5140 | 2,5140 | 400 |
| 17. Juni 2022 | 2,2220 | 2,5420 | 2,2220 | 2,5420 | 2,5420 | 3.170 |
| 16. Juni 2022 | 2,4670 | 2,4670 | 2,1000 | 2,3260 | 2,3260 | 3.750 |
| 15. Juni 2022 | 2,9830 | 2,9830 | 2,7540 | 2,7540 | 2,7540 | 1.060 |
| 14. Juni 2022 | 3,0240 | 3,0970 | 2,9490 | 3,0240 | 3,0240 | 2.090 |
| 13. Juni 2022 | 3,2510 | 3,3180 | 3,0110 | 3,1090 | 3,1090 | 5.200 |
| 10. Juni 2022 | 3,1660 | 3,1660 | 3,1660 | 3,1660 | 3,1660 | - |
| 09. Juni 2022 | 3,2170 | 3,2170 | 3,0840 | 3,0840 | 3,0840 | - |
| 08. Juni 2022 | 3,1380 | 3,1380 | 3,1380 | 3,1380 | 3,1380 | - |
| 07. Juni 2022 | 2,9900 | 3,0480 | 2,9900 | 3,0480 | 3,0480 | 300 |
| 06. Juni 2022 | 3,1380 | 3,1380 | 3,1380 | 3,1380 | 3,1380 | - |
| 03. Juni 2022 | 3,0670 | 3,0670 | 3,0040 | 3,0570 | 3,0570 | 45 |
| 02. Juni 2022 | 2,8860 | 3,0390 | 2,8860 | 3,0390 | 3,0390 | - |
| 01. Juni 2022 | 2,9090 | 2,9090 | 2,7420 | 2,8930 | 2,8930 | - |
| 31. Mai 2022 | 2,9360 | 3,0780 | 2,8200 | 2,8200 | 2,8200 | 60 |
| 30. Mai 2022 | 2,9710 | 3,0480 | 2,9360 | 2,9360 | 2,9360 | 4.050 |
| 27. Mai 2022 | 2,9870 | 3,0680 | 2,9640 | 2,9640 | 2,9640 | 700 |
| 26. Mai 2022 | 2,9150 | 3,0600 | 2,9150 | 2,9480 | 2,9480 | 4.000 |
| 25. Mai 2022 | 3,0070 | 3,0070 | 2,8170 | 2,8170 | 2,8170 | - |
| 24. Mai 2022 | 3,1680 | 3,1680 | 3,0550 | 3,0550 | 3,0550 | 600 |
| 23. Mai 2022 | 2,9680 | 3,1090 | 2,9680 | 3,1090 | 3,1090 | 1.000 |
| 20. Mai 2022 | 2,9330 | 2,9480 | 2,9330 | 2,9440 | 2,9440 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
© 2022 Yahoo. Alle Rechte vorbehalten.
