Deutsche Märkte geschlossen

Vifor Pharma AG (VIFN.SW)

Swiss - Swiss Verzögerter Preis. Währung in CHF
Zur Watchlist hinzufügen
166,05-3,00 (-1,77%)
Börsenschluss: 05:30PM CET
Zeitraum:
03. Dez. 2021 - 03. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CHFDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
02. Dez. 2022167,55167,55165,85166,05166,051.068
01. Dez. 2022------
30. Nov. 2022------
29. Nov. 2022169,25173,00169,25173,00173,00470
28. Nov. 2022169,25170,85169,15169,15169,156.352
25. Nov. 2022170,15170,20169,25169,25169,251.522
24. Nov. 2022170,45170,80168,40168,45168,45967
23. Nov. 2022175,00175,00170,20171,30171,30667
22. Nov. 2022172,00173,00172,00173,00173,0088
21. Nov. 2022171,15172,00171,15171,90171,90176
18. Nov. 2022170,20170,80170,20170,65170,651.491
17. Nov. 2022169,20169,70169,20169,25169,25442
16. Nov. 2022169,10169,20168,90168,90168,901.102
15. Nov. 2022171,00171,00168,55170,60170,60309
14. Nov. 2022175,70175,70171,35171,35171,35348
11. Nov. 2022176,00178,45173,80173,80173,80396
10. Nov. 2022176,40177,70176,40176,90176,906.029
09. Nov. 2022175,80175,95174,25174,25174,25733
08. Nov. 2022179,95179,95177,60177,65177,654.740
07. Nov. 2022179,15179,85178,50179,80179,801.130
04. Nov. 2022181,00182,90181,00181,00181,002.972
03. Nov. 2022180,35181,95180,35180,35180,353.824
02. Nov. 2022178,90179,60178,80178,80178,80959
01. Nov. 2022178,90180,25178,65178,65178,653.071
31. Okt. 2022178,80179,95178,80178,95178,952.016
28. Okt. 2022178,05178,05177,55177,55177,554.137
27. Okt. 2022179,65179,65176,85177,20177,201.475
26. Okt. 2022177,60178,35177,60177,70177,702.001
25. Okt. 2022180,25180,25179,25179,25179,257.270
24. Okt. 2022179,20182,00178,75180,60180,601.254
21. Okt. 2022182,20182,20180,05180,10180,101.173
20. Okt. 2022176,80184,00176,80181,00181,003.947
19. Okt. 2022176,55181,30176,40176,40176,4013.269
18. Okt. 2022179,00181,20177,50177,50177,501.183
17. Okt. 2022179,30179,30178,30178,90178,905.612
14. Okt. 2022178,85179,05178,45178,45178,452.791
13. Okt. 2022179,35181,00178,50178,60178,605.912
12. Okt. 2022179,55180,25179,55180,25180,25845
11. Okt. 2022180,70184,20179,85180,45180,452.643
10. Okt. 2022179,10182,45179,10182,45182,451.889
07. Okt. 2022177,50181,60177,50179,25179,251.425
06. Okt. 2022176,90179,60176,90177,95177,951.425
05. Okt. 2022177,35178,40175,90177,20177,206.555
04. Okt. 2022179,15179,70176,70178,25178,2521.751
03. Okt. 2022179,10179,15178,35178,55178,55632
30. Sept. 2022176,30179,20175,20178,85178,853.814
29. Sept. 2022179,00179,00175,95176,50176,50960
28. Sept. 2022178,80179,15178,20178,50178,502.732
27. Sept. 2022178,00178,50177,05178,00178,004.447
26. Sept. 2022176,50178,25176,50178,25178,253.782
23. Sept. 2022174,20176,10174,05175,50175,50470
22. Sept. 2022174,30176,80174,15176,00176,00914
21. Sept. 2022173,55174,00173,20173,50173,505.917
20. Sept. 2022174,90174,90172,90173,50173,501.763
19. Sept. 2022173,60174,60173,40174,50174,502.064
16. Sept. 2022173,60173,90173,00173,90173,902.438
15. Sept. 2022173,55174,00172,55173,05173,0510.350
14. Sept. 2022173,90173,90172,75173,50173,505.189
13. Sept. 2022174,80178,05173,05173,90173,903.699
12. Sept. 2022174,05175,95173,95174,00174,005.036
09. Sept. 2022181,30181,30173,30175,00175,005.081
08. Sept. 2022180,05181,80180,05181,75181,75656
07. Sept. 2022177,20182,55176,60182,05182,053.631
06. Sept. 2022176,05177,55175,70177,20177,2010.772
05. Sept. 2022176,00178,95176,00178,00178,007.314
02. Sept. 2022189,95189,95176,20176,95176,952.112
01. Sept. 2022181,60182,75180,00182,20182,205.617
31. Aug. 2022179,05180,70179,05180,70180,706.925
30. Aug. 2022176,50179,45176,50179,00179,0018.224
29. Aug. 2022176,45178,00176,20177,25177,252.765
26. Aug. 2022173,25177,95173,25176,50176,502.150
25. Aug. 2022174,00174,25173,25173,25173,257.957
24. Aug. 2022173,00175,00172,90173,20173,205.216
23. Aug. 2022172,70177,00172,70172,90172,9020.597
22. Aug. 2022169,60172,15169,60171,95171,9512.970
19. Aug. 2022171,50171,80171,40171,55171,5588.444
18. Aug. 2022171,95171,95170,65171,00171,002.619
17. Aug. 2022170,45171,90170,35170,35170,356.041
16. Aug. 2022170,30170,30169,45169,75169,7513.586
15. Aug. 2022169,35169,85169,00169,85169,852.152
12. Aug. 2022169,45169,45168,55168,95168,9514.875
11. Aug. 2022174,35174,35168,55168,55168,558.583
10. Aug. 2022175,00175,30170,60171,10171,101.873
09. Aug. 2022174,80179,90173,95175,00175,008.906
08. Aug. 2022172,00175,65172,00173,00173,004.018
05. Aug. 2022172,35172,35171,40171,40171,405.693
04. Aug. 2022172,10172,10171,60172,05172,05791.455
03. Aug. 2022173,50173,50171,45171,45171,4513.739
02. Aug. 2022170,10173,45170,00173,35173,355.872
29. Juli 2022173,00173,00168,50170,30170,3031.532
28. Juli 2022171,30171,40171,30171,30171,304.205
27. Juli 2022171,85171,85171,70171,70171,705.215
26. Juli 2022172,80172,80172,10172,10172,101.072
25. Juli 2022176,00176,00172,15172,45172,453.050
22. Juli 2022174,30176,70173,00174,50174,502.351
21. Juli 2022174,80176,65173,55174,15174,154.274
20. Juli 2022173,75175,80173,00173,45173,451.589
19. Juli 2022174,40174,40173,90174,00174,001.566
18. Juli 2022178,90178,90174,45175,00175,001.593
15. Juli 2022179,80183,45178,10181,00181,008.267
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...