Deutsche Märkte schließen in 41 Minuten
DAX
15.205,67 +272,29 (+1,82%) Euro Stoxx 50
4.184,24 +64,82 (+1,57%) Dow Jones 30
32.395,83 +151,25 (+0,47%) Gold
1.948,70 -34,10 (-1,72%) EUR/USD
1,0771 +0,0045 (+0,42%) Bitcoin EUR
26.046,53 +68,54 (+0,26%)
WELL Health Technologies Corp (W7V.BE)
Berlin - Berlin Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Ab 04:10PM CET. Markt geöffnet.
Zeitraum:
21. März 2022 - 21. März 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 21. März 2023 | 2,8020 | 3,0500 | 2,8020 | 3,0340 | 3,0340 | 100 |
| 20. März 2023 | - | - | - | - | - | - |
| 17. März 2023 | 3,0140 | 3,0140 | 2,9260 | 2,9260 | 2,9260 | - |
| 16. März 2023 | 2,9110 | 3,0430 | 2,8860 | 3,0430 | 3,0430 | - |
| 15. März 2023 | 3,1610 | 3,1610 | 2,9060 | 2,9220 | 2,9220 | - |
| 14. März 2023 | 3,0070 | 3,0520 | 3,0010 | 3,0310 | 3,0310 | - |
| 13. März 2023 | 2,9700 | 3,0400 | 2,9700 | 2,9980 | 2,9980 | - |
| 10. März 2023 | 3,1120 | 3,1140 | 2,9770 | 2,9780 | 2,9780 | - |
| 09. März 2023 | 3,2160 | 3,2540 | 3,1200 | 3,1200 | 3,1200 | - |
| 08. März 2023 | 3,1600 | 3,2060 | 3,0800 | 3,2060 | 3,2060 | 100 |
| 07. März 2023 | 3,1570 | 3,1640 | 3,1260 | 3,1440 | 3,1440 | - |
| 06. März 2023 | 3,2070 | 3,2090 | 3,1460 | 3,1460 | 3,1460 | - |
| 03. März 2023 | 3,0480 | 3,2130 | 3,0480 | 3,2130 | 3,2130 | - |
| 02. März 2023 | 2,9900 | 3,0620 | 2,9750 | 3,0620 | 3,0620 | - |
| 01. März 2023 | 3,1170 | 3,1170 | 2,9690 | 2,9690 | 2,9690 | - |
| 28. Feb. 2023 | 2,9670 | 3,0930 | 2,9320 | 3,0930 | 3,0930 | - |
| 27. Feb. 2023 | 2,8840 | 2,9670 | 2,8820 | 2,9390 | 2,9390 | - |
| 24. Feb. 2023 | 2,9690 | 2,9740 | 2,8510 | 2,8730 | 2,8730 | - |
| 23. Feb. 2023 | 2,9240 | 2,9670 | 2,8990 | 2,9570 | 2,9570 | - |
| 22. Feb. 2023 | 2,7790 | 2,9110 | 2,7790 | 2,9110 | 2,9110 | - |
| 21. Feb. 2023 | 3,0010 | 3,0010 | 2,7990 | 2,8000 | 2,8000 | - |
| 20. Feb. 2023 | 3,0000 | 3,0440 | 2,9350 | 2,9430 | 2,9430 | - |
| 17. Feb. 2023 | 2,8510 | 2,8720 | 2,8430 | 2,8710 | 2,8710 | - |
| 16. Feb. 2023 | 2,7690 | 2,8800 | 2,7690 | 2,8800 | 2,8800 | - |
| 15. Feb. 2023 | 2,6820 | 2,8120 | 2,6740 | 2,8120 | 2,8120 | - |
| 14. Feb. 2023 | 2,6600 | 2,6760 | 2,6320 | 2,6700 | 2,6700 | - |
| 13. Feb. 2023 | 2,6070 | 2,6880 | 2,6070 | 2,6680 | 2,6680 | - |
| 10. Feb. 2023 | 2,6200 | 2,6350 | 2,6130 | 2,6130 | 2,6130 | - |
| 09. Feb. 2023 | 2,7130 | 2,7600 | 2,6280 | 2,6280 | 2,6280 | - |
| 08. Feb. 2023 | 2,6320 | 2,6680 | 2,5880 | 2,6670 | 2,6670 | - |
| 07. Feb. 2023 | 2,5480 | 2,5890 | 2,5480 | 2,5890 | 2,5890 | - |
| 06. Feb. 2023 | 2,6010 | 2,6010 | 2,5280 | 2,5440 | 2,5440 | - |
| 03. Feb. 2023 | 2,6500 | 2,6500 | 2,5360 | 2,5930 | 2,5930 | - |
| 02. Feb. 2023 | 2,5100 | 2,6290 | 2,5100 | 2,6250 | 2,6250 | - |
| 01. Feb. 2023 | 2,4740 | 2,4740 | 2,4440 | 2,4550 | 2,4550 | - |
| 31. Jan. 2023 | 2,3840 | 2,4950 | 2,3820 | 2,4860 | 2,4860 | - |
| 30. Jan. 2023 | 2,3810 | 2,4260 | 2,3570 | 2,4020 | 2,4020 | - |
| 27. Jan. 2023 | 2,2970 | 2,3990 | 2,2560 | 2,3830 | 2,3830 | - |
| 26. Jan. 2023 | 2,2630 | 2,3270 | 2,2630 | 2,2820 | 2,2820 | - |
| 25. Jan. 2023 | 2,2750 | 2,2780 | 2,2420 | 2,2560 | 2,2560 | - |
| 24. Jan. 2023 | 2,3120 | 2,3170 | 2,2730 | 2,2810 | 2,2810 | - |
| 23. Jan. 2023 | 2,3050 | 2,3440 | 2,2800 | 2,3360 | 2,3360 | - |
| 20. Jan. 2023 | 2,2590 | 2,2960 | 2,2310 | 2,2960 | 2,2960 | - |
| 19. Jan. 2023 | 2,3680 | 2,3680 | 2,2540 | 2,2610 | 2,2610 | - |
| 18. Jan. 2023 | 2,4510 | 2,4510 | 2,3970 | 2,4030 | 2,4030 | - |
| 17. Jan. 2023 | 2,5560 | 2,5560 | 2,4070 | 2,4170 | 2,4170 | - |
| 16. Jan. 2023 | 2,2070 | 2,4600 | 2,2070 | 2,4600 | 2,4600 | - |
| 13. Jan. 2023 | 2,1990 | 2,2350 | 2,1810 | 2,2230 | 2,2230 | - |
| 12. Jan. 2023 | 2,1380 | 2,1640 | 2,1090 | 2,1640 | 2,1640 | - |
| 11. Jan. 2023 | 2,0660 | 2,1320 | 2,0660 | 2,1230 | 2,1230 | - |
| 10. Jan. 2023 | 2,0410 | 2,0660 | 2,0380 | 2,0580 | 2,0580 | - |
| 09. Jan. 2023 | 2,0190 | 2,0850 | 2,0180 | 2,0490 | 2,0490 | - |
| 06. Jan. 2023 | 1,9810 | 2,0240 | 1,9755 | 2,0240 | 2,0240 | - |
| 05. Jan. 2023 | 1,9740 | 1,9840 | 1,9630 | 1,9775 | 1,9775 | - |
| 04. Jan. 2023 | 1,9485 | 1,9980 | 1,9445 | 1,9680 | 1,9680 | - |
| 03. Jan. 2023 | 1,9670 | 2,0140 | 1,9380 | 1,9380 | 1,9380 | - |
| 02. Jan. 2023 | 1,9620 | 1,9645 | 1,9600 | 1,9635 | 1,9635 | - |
| 30. Dez. 2022 | 1,9490 | 1,9490 | 1,9455 | 1,9455 | 1,9455 | - |
| 29. Dez. 2022 | 1,8425 | 1,9275 | 1,8375 | 1,9120 | 1,9120 | - |
| 28. Dez. 2022 | 1,8605 | 1,8780 | 1,8260 | 1,8325 | 1,8325 | - |
| 27. Dez. 2022 | 1,8575 | 1,8680 | 1,8575 | 1,8610 | 1,8610 | - |
| 23. Dez. 2022 | 1,8190 | 1,8390 | 1,7955 | 1,8390 | 1,8390 | - |
| 22. Dez. 2022 | 1,8525 | 1,8550 | 1,7795 | 1,7795 | 1,7795 | - |
| 21. Dez. 2022 | 1,8470 | 1,8715 | 1,8375 | 1,8675 | 1,8675 | - |
| 20. Dez. 2022 | 1,8860 | 1,8900 | 1,8405 | 1,8600 | 1,8600 | - |
| 19. Dez. 2022 | 1,9685 | 1,9750 | 1,8800 | 1,8810 | 1,8810 | - |
| 16. Dez. 2022 | 1,9360 | 1,9370 | 1,8535 | 1,9305 | 1,9305 | - |
| 15. Dez. 2022 | 2,0070 | 2,0130 | 1,9335 | 1,9335 | 1,9335 | - |
| 14. Dez. 2022 | 1,9625 | 2,0180 | 1,9575 | 1,9940 | 1,9940 | - |
| 13. Dez. 2022 | 1,9695 | 2,0420 | 1,9540 | 1,9780 | 1,9780 | - |
| 12. Dez. 2022 | 2,0330 | 2,0330 | 1,9730 | 1,9730 | 1,9730 | - |
| 09. Dez. 2022 | 2,0460 | 2,0570 | 2,0120 | 2,0120 | 2,0120 | - |
| 08. Dez. 2022 | 2,0060 | 2,0560 | 2,0020 | 2,0490 | 2,0490 | - |
| 07. Dez. 2022 | 2,0670 | 2,0670 | 2,0110 | 2,0120 | 2,0120 | - |
| 06. Dez. 2022 | 2,1120 | 2,1120 | 2,0170 | 2,0170 | 2,0170 | - |
| 05. Dez. 2022 | 2,1660 | 2,1700 | 2,1000 | 2,1000 | 2,1000 | - |
| 02. Dez. 2022 | 2,2060 | 2,2060 | 2,1540 | 2,1620 | 2,1620 | - |
| 01. Dez. 2022 | 2,1560 | 2,2100 | 2,1510 | 2,1910 | 2,1910 | - |
| 30. Nov. 2022 | 2,0950 | 2,1270 | 2,0770 | 2,1270 | 2,1270 | - |
| 29. Nov. 2022 | 2,0700 | 2,0970 | 2,0570 | 2,0900 | 2,0900 | - |
| 28. Nov. 2022 | 2,1500 | 2,1500 | 2,0600 | 2,0600 | 2,0600 | - |
| 25. Nov. 2022 | 2,1900 | 2,1930 | 2,1520 | 2,1530 | 2,1530 | - |
| 24. Nov. 2022 | 2,1540 | 2,1880 | 2,1290 | 2,1720 | 2,1720 | - |
| 23. Nov. 2022 | 2,1210 | 2,1560 | 2,1130 | 2,1560 | 2,1560 | - |
| 22. Nov. 2022 | 2,1130 | 2,1160 | 2,0790 | 2,1090 | 2,1090 | - |
| 21. Nov. 2022 | 2,1500 | 2,1540 | 2,0880 | 2,1030 | 2,1030 | - |
| 18. Nov. 2022 | 2,1500 | 2,1770 | 2,1270 | 2,1280 | 2,1280 | - |
| 17. Nov. 2022 | 2,1960 | 2,1990 | 2,1570 | 2,1750 | 2,1750 | 1.000 |
| 16. Nov. 2022 | 2,2220 | 2,2220 | 2,1550 | 2,1950 | 2,1950 | - |
| 15. Nov. 2022 | 2,2720 | 2,3000 | 2,2320 | 2,2320 | 2,2320 | - |
| 14. Nov. 2022 | 2,3750 | 2,3750 | 2,3020 | 2,3230 | 2,3230 | - |
| 11. Nov. 2022 | 2,3020 | 2,3650 | 2,2730 | 2,3650 | 2,3650 | - |
| 10. Nov. 2022 | 2,0780 | 2,3600 | 2,0780 | 2,3520 | 2,3520 | - |
| 09. Nov. 2022 | 2,1140 | 2,1180 | 2,0800 | 2,0810 | 2,0810 | - |
| 08. Nov. 2022 | 2,1620 | 2,1660 | 2,1110 | 2,1110 | 2,1110 | - |
| 07. Nov. 2022 | 2,1480 | 2,1600 | 2,1400 | 2,1400 | 2,1400 | - |
| 04. Nov. 2022 | 2,1350 | 2,1840 | 2,1160 | 2,1440 | 2,1440 | - |
| 03. Nov. 2022 | 2,2250 | 2,2820 | 2,1240 | 2,1390 | 2,1390 | - |
| 02. Nov. 2022 | 2,2300 | 2,2310 | 2,2120 | 2,2220 | 2,2220 | - |
| 01. Nov. 2022 | 2,1730 | 2,2320 | 2,1710 | 2,2260 | 2,2260 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
