Deutsche Märkte öffnen in 59 Minuten
Nikkei 225
39.065,48 +448,38 (+1,16%) Dow Jones 30
39.671,04 -201,95 (-0,51%) Bitcoin EUR
64.155,63 -410,56 (-0,64%) CMC Crypto 200
1.511,13 +8,47 (+0,56%) Nasdaq Compositive
16.801,54 -31,08 (-0,18%) S&P 500
5.307,01 -14,40 (-0,27%)
Nano One Materials Corp. (LBMB.F)
Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Ab 04:12PM CEST. Markt geöffnet.
Zeitraum:
23. Mai 2023 - 23. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 22. Mai 2024 | 1,2300 | 1,2300 | 1,2160 | 1,2300 | 1,2300 | 13.350 |
| 21. Mai 2024 | 1,2360 | 1,2360 | 1,2360 | 1,2360 | 1,2360 | - |
| 20. Mai 2024 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | - |
| 17. Mai 2024 | 1,2680 | 1,3640 | 1,2680 | 1,3640 | 1,3640 | 4.000 |
| 16. Mai 2024 | 1,2640 | 1,2640 | 1,2640 | 1,2640 | 1,2640 | - |
| 15. Mai 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
| 14. Mai 2024 | 1,2640 | 1,2640 | 1,2620 | 1,2620 | 1,2620 | 1.705 |
| 13. Mai 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
| 10. Mai 2024 | 1,2720 | 1,3200 | 1,2720 | 1,3000 | 1,3000 | 1.490 |
| 09. Mai 2024 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | - |
| 08. Mai 2024 | 1,2420 | 1,2420 | 1,2420 | 1,2420 | 1,2420 | - |
| 07. Mai 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
| 06. Mai 2024 | 1,3000 | 1,3760 | 1,3000 | 1,3380 | 1,3380 | 825 |
| 03. Mai 2024 | 1,4040 | 1,4300 | 1,4040 | 1,4300 | 1,4300 | 3.300 |
| 02. Mai 2024 | 1,1820 | 1,4040 | 1,1820 | 1,4040 | 1,4040 | 9.925 |
| 30. Apr. 2024 | 1,2980 | 1,2980 | 1,2980 | 1,2980 | 1,2980 | 222 |
| 29. Apr. 2024 | 1,2080 | 1,2720 | 1,2080 | 1,2700 | 1,2700 | 2.920 |
| 26. Apr. 2024 | 1,1620 | 1,1620 | 1,1620 | 1,1620 | 1,1620 | - |
| 25. Apr. 2024 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | - |
| 24. Apr. 2024 | 1,1440 | 1,2120 | 1,1260 | 1,1260 | 1,1260 | 2.000 |
| 23. Apr. 2024 | 1,0780 | 1,0780 | 1,0780 | 1,0780 | 1,0780 | - |
| 22. Apr. 2024 | 1,1020 | 1,1020 | 1,1020 | 1,1020 | 1,1020 | - |
| 19. Apr. 2024 | 1,1220 | 1,1220 | 1,1220 | 1,1220 | 1,1220 | - |
| 18. Apr. 2024 | 1,1120 | 1,1260 | 1,1120 | 1,1260 | 1,1260 | 1.650 |
| 17. Apr. 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1.700 |
| 16. Apr. 2024 | 1,0820 | 1,1440 | 1,0820 | 1,1240 | 1,1240 | 3.500 |
| 15. Apr. 2024 | 1,1000 | 1,1300 | 1,1000 | 1,1300 | 1,1300 | 200 |
| 12. Apr. 2024 | 1,0780 | 1,0780 | 1,0780 | 1,0780 | 1,0780 | - |
| 11. Apr. 2024 | 1,1240 | 1,1900 | 1,0800 | 1,1280 | 1,1280 | 46.100 |
| 10. Apr. 2024 | 1,1420 | 1,1420 | 1,1420 | 1,1420 | 1,1420 | - |
| 09. Apr. 2024 | 1,1140 | 1,1260 | 1,1140 | 1,1260 | 1,1260 | 1.000 |
| 08. Apr. 2024 | 1,1740 | 1,1740 | 1,1480 | 1,1540 | 1,1540 | 250 |
| 05. Apr. 2024 | 1,1840 | 1,1840 | 1,1840 | 1,1840 | 1,1840 | - |
| 04. Apr. 2024 | 1,1940 | 1,1940 | 1,1880 | 1,1880 | 1,1880 | - |
| 03. Apr. 2024 | 1,1680 | 1,1880 | 1,1680 | 1,1880 | 1,1880 | 7.000 |
| 02. Apr. 2024 | 1,3340 | 1,3340 | 1,2260 | 1,2300 | 1,2300 | 3.950 |
| 28. März 2024 | 1,1440 | 1,1480 | 1,1440 | 1,1480 | 1,1480 | - |
| 27. März 2024 | 1,1280 | 1,1280 | 1,1280 | 1,1280 | 1,1280 | - |
| 26. März 2024 | 1,1440 | 1,1560 | 1,1440 | 1,1560 | 1,1560 | - |
| 25. März 2024 | 1,1480 | 1,1480 | 1,1480 | 1,1480 | 1,1480 | - |
| 22. März 2024 | 1,1380 | 1,1380 | 1,1380 | 1,1380 | 1,1380 | - |
| 21. März 2024 | 1,1520 | 1,1520 | 1,1520 | 1,1520 | 1,1520 | - |
| 20. März 2024 | 1,1780 | 1,1780 | 1,1780 | 1,1780 | 1,1780 | - |
| 19. März 2024 | 1,1620 | 1,1640 | 1,1620 | 1,1640 | 1,1640 | - |
| 18. März 2024 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 1.111 |
| 15. März 2024 | 1,1240 | 1,1280 | 1,1240 | 1,1280 | 1,1280 | 1.000 |
| 14. März 2024 | 1,1120 | 1,1480 | 1,1120 | 1,1160 | 1,1160 | 13.971 |
| 13. März 2024 | 1,0860 | 1,0860 | 1,0860 | 1,0860 | 1,0860 | - |
| 12. März 2024 | 1,1040 | 1,1500 | 1,0920 | 1,0920 | 1,0920 | 6.000 |
| 11. März 2024 | 1,0940 | 1,0940 | 1,0940 | 1,0940 | 1,0940 | - |
| 08. März 2024 | 1,1820 | 1,2100 | 1,0720 | 1,0720 | 1,0720 | 3.500 |
| 07. März 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
| 06. März 2024 | 1,2520 | 1,2660 | 1,2520 | 1,2660 | 1,2660 | 4.000 |
| 05. März 2024 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 5.000 |
| 04. März 2024 | 1,2780 | 1,4000 | 1,2780 | 1,3460 | 1,3460 | 3.585 |
| 01. März 2024 | 1,1560 | 1,3200 | 1,1560 | 1,3200 | 1,3200 | 3.500 |
| 29. Feb. 2024 | 1,1360 | 1,2040 | 1,1360 | 1,2000 | 1,2000 | 6.800 |
| 28. Feb. 2024 | 1,1120 | 1,1760 | 1,1120 | 1,1760 | 1,1760 | 2.000 |
| 27. Feb. 2024 | 1,0740 | 1,1720 | 1,0740 | 1,1700 | 1,1700 | 640 |
| 26. Feb. 2024 | 1,0800 | 1,1120 | 1,0620 | 1,1120 | 1,1120 | 1.800 |
| 23. Feb. 2024 | 1,0160 | 1,0260 | 1,0160 | 1,0260 | 1,0260 | - |
| 22. Feb. 2024 | 1,0680 | 1,0900 | 1,0680 | 1,0900 | 1,0900 | 2.880 |
| 21. Feb. 2024 | 1,0560 | 1,1800 | 1,0560 | 1,1800 | 1,1800 | 11.500 |
| 20. Feb. 2024 | 1,1140 | 1,1800 | 1,0940 | 1,1220 | 1,1220 | 4.950 |
| 19. Feb. 2024 | 1,1240 | 1,1240 | 1,1240 | 1,1240 | 1,1240 | - |
| 16. Feb. 2024 | 1,1460 | 1,1460 | 1,1460 | 1,1460 | 1,1460 | - |
| 15. Feb. 2024 | 1,1000 | 1,1020 | 1,0680 | 1,0680 | 1,0680 | 9.500 |
| 14. Feb. 2024 | 1,1440 | 1,1460 | 1,1020 | 1,1280 | 1,1280 | 1.350 |
| 13. Feb. 2024 | 1,1700 | 1,1700 | 1,1500 | 1,1500 | 1,1500 | 50 |
| 12. Feb. 2024 | 1,1560 | 1,1880 | 1,1560 | 1,1880 | 1,1880 | - |
| 09. Feb. 2024 | 1,1520 | 1,2200 | 1,1520 | 1,2200 | 1,2200 | 1.000 |
| 08. Feb. 2024 | 1,1660 | 1,2000 | 1,1540 | 1,2000 | 1,2000 | 1.582 |
| 07. Feb. 2024 | 1,2060 | 1,2060 | 1,2060 | 1,2060 | 1,2060 | - |
| 06. Feb. 2024 | 1,1780 | 1,2500 | 1,1780 | 1,2400 | 1,2400 | 12.800 |
| 05. Feb. 2024 | 1,2200 | 1,2200 | 1,2000 | 1,2000 | 1,2000 | 1.000 |
| 02. Feb. 2024 | 1,2280 | 1,2280 | 1,2280 | 1,2280 | 1,2280 | - |
| 01. Feb. 2024 | 1,2260 | 1,2980 | 1,2180 | 1,2180 | 1,2180 | 3.500 |
| 31. Jan. 2024 | 1,2720 | 1,2720 | 1,2520 | 1,2520 | 1,2520 | 450 |
| 30. Jan. 2024 | 1,3040 | 1,3820 | 1,2800 | 1,2800 | 1,2800 | 700 |
| 29. Jan. 2024 | 1,2280 | 1,2280 | 1,2280 | 1,2280 | 1,2280 | - |
| 26. Jan. 2024 | 1,2720 | 1,2900 | 1,2600 | 1,2600 | 1,2600 | 7.412 |
| 25. Jan. 2024 | 1,2020 | 1,2020 | 1,2020 | 1,2020 | 1,2020 | - |
| 24. Jan. 2024 | 1,2560 | 1,2640 | 1,2560 | 1,2640 | 1,2640 | 60 |
| 23. Jan. 2024 | 1,2640 | 1,2640 | 1,2640 | 1,2640 | 1,2640 | - |
| 22. Jan. 2024 | 1,2920 | 1,2960 | 1,2920 | 1,2960 | 1,2960 | 650 |
| 19. Jan. 2024 | 1,2600 | 1,2800 | 1,2600 | 1,2800 | 1,2800 | 13.680 |
| 18. Jan. 2024 | 1,3740 | 1,3900 | 1,2900 | 1,3000 | 1,3000 | 15.400 |
| 17. Jan. 2024 | 1,4380 | 1,4380 | 1,4380 | 1,4380 | 1,4380 | - |
| 16. Jan. 2024 | 1,4820 | 1,5760 | 1,4820 | 1,5760 | 1,5760 | 70 |
| 15. Jan. 2024 | 1,5120 | 1,5120 | 1,5120 | 1,5120 | 1,5120 | - |
| 12. Jan. 2024 | 1,5180 | 1,5220 | 1,5120 | 1,5120 | 1,5120 | 480 |
| 11. Jan. 2024 | 1,5120 | 1,5120 | 1,5120 | 1,5120 | 1,5120 | - |
| 10. Jan. 2024 | 1,5280 | 1,5280 | 1,5140 | 1,5140 | 1,5140 | - |
| 09. Jan. 2024 | 1,5280 | 1,6180 | 1,5280 | 1,5500 | 1,5500 | 2.500 |
| 08. Jan. 2024 | 1,7100 | 1,7100 | 1,5980 | 1,5980 | 1,5980 | 3.233 |
| 05. Jan. 2024 | 1,6020 | 1,6020 | 1,6020 | 1,6020 | 1,6020 | - |
| 04. Jan. 2024 | 1,6240 | 1,6500 | 1,6240 | 1,6500 | 1,6500 | 5.000 |
| 03. Jan. 2024 | 1,6180 | 1,7140 | 1,6180 | 1,6800 | 1,6800 | 1.100 |
| 02. Jan. 2024 | 1,6240 | 1,6320 | 1,6240 | 1,6300 | 1,6300 | 2.095 |
| 29. Dez. 2023 | 1,6480 | 1,7460 | 1,6480 | 1,7460 | 1,7460 | 200 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
