Deutsche Märkte schließen in 6 Stunden 12 Minuten

AC Immune SA (IMR.SG)

Stuttgart - Stuttgart Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
3,2410-0,0970 (-2,91%)
Ab 10:30AM CEST. Markt geöffnet.
Zeitraum:
10. Aug. 2021 - 10. Aug. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
10. Aug. 20223,22903,24103,22903,24103,2410-
09. Aug. 20223,08803,33803,07803,33803,3380200
08. Aug. 20223,39103,47503,39103,47503,47501.800
05. Aug. 20223,20903,38503,20903,38503,38508.000
04. Aug. 20223,31803,32203,31103,31903,3190-
03. Aug. 20223,18903,18902,89103,18403,1840200
02. Aug. 20223,08003,20103,08003,20103,2010-
01. Aug. 20223,39303,40603,15303,15303,15301.096
29. Juli 20223,42103,44903,42103,44903,4490-
28. Juli 20223,26803,28403,26803,28403,2840-
27. Juli 20223,21103,21503,21103,21503,2150300
26. Juli 20223,10803,10803,10803,10803,1080-
25. Juli 20223,14803,14803,09503,09503,0950-
22. Juli 20223,11803,13203,11803,13203,1320-
21. Juli 20223,21003,21003,21003,21003,2100-
20. Juli 20223,21903,21903,17503,17503,1750-
19. Juli 20223,15303,16203,02603,16203,16204.260
18. Juli 20223,30503,32203,05603,18403,1840210
15. Juli 20223,33803,33803,11503,29203,2920-
14. Juli 20223,39703,39703,18003,29103,2910-
13. Juli 20223,25203,39203,14003,39203,39201.500
12. Juli 20223,22803,23203,21703,21703,2170-
11. Juli 20223,24803,26503,24803,26503,2650-
08. Juli 20223,27003,27003,20403,24603,246011.000
07. Juli 20223,28103,28103,28103,28103,2810-
06. Juli 20223,31403,32103,17503,17503,1750-
05. Juli 20223,20203,21503,09903,18103,1810-
04. Juli 20223,17903,18803,17903,18803,1880-
01. Juli 20223,37703,37703,37703,37703,3770-
30. Juni 20223,41503,41503,17703,17703,1770-
29. Juni 20223,65503,65503,28603,28603,2860500
28. Juni 20223,17203,24803,17203,24803,2480-
27. Juni 20223,02203,15703,02203,15703,15705.680
24. Juni 20223,05603,13302,99602,99602,99604.000
23. Juni 20223,01303,01302,88402,95802,958026
22. Juni 20222,78902,78902,77402,77502,7750-
21. Juni 20222,54002,70002,43602,70002,70009.560
20. Juni 20222,45102,51602,45102,51402,5140400
17. Juni 20222,22202,54202,22202,54202,54203.170
16. Juni 20222,46702,46702,10002,32602,32603.750
15. Juni 20222,98302,98302,75402,75402,75401.060
14. Juni 20223,02403,09702,94903,02403,02402.090
13. Juni 20223,25103,31803,01103,10903,10905.200
10. Juni 20223,16603,16603,16603,16603,1660-
09. Juni 20223,21703,21703,08403,08403,0840-
08. Juni 20223,13803,13803,13803,13803,1380-
07. Juni 20222,99003,04802,99003,04803,0480300
06. Juni 20223,13803,13803,13803,13803,1380-
03. Juni 20223,06703,06703,00403,05703,057045
02. Juni 20222,88603,03902,88603,03903,0390-
01. Juni 20222,90902,90902,74202,89302,8930-
31. Mai 20222,93603,07802,82002,82002,820060
30. Mai 20222,97103,04802,93602,93602,93604.050
27. Mai 20222,98703,06802,96402,96402,9640700
26. Mai 20222,91503,06002,91502,94802,94804.000
25. Mai 20223,00703,00702,81702,81702,8170-
24. Mai 20223,16803,16803,05503,05503,0550600
23. Mai 20222,96803,10902,96803,10903,10901.000
20. Mai 20222,93302,94802,93302,94402,9440-
19. Mai 20223,01203,15403,01203,15403,1540-
18. Mai 20222,90902,90902,90502,90502,9050-
17. Mai 20222,83802,89802,83802,85202,85209.000
16. Mai 20222,82702,82702,82702,82702,8270-
13. Mai 20222,51902,51902,51902,51902,5190-
12. Mai 20222,38502,55002,38502,47602,4760200
11. Mai 20222,56702,64002,56702,64002,64002.000
10. Mai 20222,74902,81702,51302,60202,60203.550
09. Mai 20223,10503,10802,88602,88602,8860325
06. Mai 20223,10103,10103,10103,10103,1010-
05. Mai 20223,28203,28203,26803,26803,2680-
04. Mai 20223,34103,41703,34103,41703,4170300
03. Mai 20223,24203,25103,24203,25103,2510-
02. Mai 20223,37903,37903,37203,37203,3720100
29. Apr. 20223,21403,21403,20903,20903,2090533
28. Apr. 20223,30003,30003,20403,20403,20401.600
27. Apr. 20223,44103,44903,39003,39003,3900380
26. Apr. 20223,51903,51903,41403,41403,4140-
25. Apr. 20223,46603,46603,46603,46603,4660-
22. Apr. 20223,46603,46603,46603,46603,4660-
21. Apr. 20223,63903,70803,62403,70803,70803.150
20. Apr. 20223,60603,60603,60603,60603,6060-
19. Apr. 20223,46403,46403,44303,44303,4430-
14. Apr. 20223,59403,59403,50703,50703,5070-
13. Apr. 20223,45603,45603,45603,45603,456010
12. Apr. 20223,44003,55103,44003,44003,44001.250
11. Apr. 20223,60803,68703,45003,45003,4500220
08. Apr. 20223,89403,89403,62203,62203,6220-
07. Apr. 20223,82503,82503,82503,82503,8250-
06. Apr. 20224,05704,05703,83403,88603,88601.625
05. Apr. 20224,02604,27804,02604,27804,27802.500
04. Apr. 20223,75503,99603,75503,99603,9960850
01. Apr. 20223,58103,59003,54603,54603,5460-
31. März 20223,72003,83803,72003,73003,7300125
30. März 20223,99003,99003,75803,75803,7580250
29. März 20223,73203,79203,72603,79203,7920-
28. März 20223,95803,95803,91203,91203,9120-
25. März 20223,98203,98203,94203,94203,9420-
24. März 20223,85803,89803,81803,89803,8980-
23. März 20223,78203,87003,78203,79803,79802.250
22. März 20223,79803,89203,62203,62203,62201.250
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...