Deutsche Märkte geschlossen
Nikkei 225
38.202,37 -632,73 (-1,63%) Dow Jones 30
39.056,39 +172,13 (+0,44%) Bitcoin EUR
57.782,90 -991,33 (-1,69%) CMC Crypto 200
1.322,44 +27,77 (+2,14%) Nasdaq Compositive
16.302,76 -29,80 (-0,18%) S&P 500
5.187,67 -0,03 (-0,00%)
Exscientia plc (0RK.F)
Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Börsenschluss: 08:11AM CEST
Zeitraum:
08. Mai 2023 - 08. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 08. Mai 2024 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 638 |
| 07. Mai 2024 | 4,5400 | 4,5400 | 4,5400 | 4,5400 | 4,5400 | - |
| 06. Mai 2024 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | - |
| 03. Mai 2024 | 4,6800 | 4,6800 | 4,6000 | 4,6000 | 4,6000 | 638 |
| 02. Mai 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | - |
| 30. Apr. 2024 | 4,2200 | 4,4800 | 4,2200 | 4,4800 | 4,4800 | 500 |
| 29. Apr. 2024 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | - |
| 26. Apr. 2024 | 3,6200 | 3,9200 | 3,6200 | 3,8000 | 3,8000 | 7.000 |
| 25. Apr. 2024 | 3,9000 | 3,9800 | 3,8000 | 3,8000 | 3,8000 | 1.750 |
| 24. Apr. 2024 | 3,9800 | 4,0800 | 3,9400 | 3,9400 | 3,9400 | 374 |
| 23. Apr. 2024 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | - |
| 22. Apr. 2024 | 3,9000 | 4,1200 | 3,9000 | 4,1200 | 4,1200 | 374 |
| 19. Apr. 2024 | 3,9200 | 3,9200 | 3,9200 | 3,9200 | 3,9200 | - |
| 18. Apr. 2024 | 3,9200 | 3,9400 | 3,9200 | 3,9400 | 3,9400 | 30 |
| 17. Apr. 2024 | 3,8400 | 4,1000 | 3,8400 | 4,1000 | 4,1000 | 1.500 |
| 16. Apr. 2024 | 3,9600 | 3,9800 | 3,9600 | 3,9800 | 3,9800 | 700 |
| 15. Apr. 2024 | 4,5000 | 4,5000 | 4,2000 | 4,2000 | 4,2000 | 1.405 |
| 12. Apr. 2024 | 4,3600 | 4,4600 | 4,3600 | 4,4600 | 4,4600 | - |
| 11. Apr. 2024 | 4,2800 | 4,6600 | 4,2800 | 4,3200 | 4,3200 | 2.710 |
| 10. Apr. 2024 | 4,5000 | 4,5000 | 4,4600 | 4,4600 | 4,4600 | 500 |
| 09. Apr. 2024 | 4,3000 | 4,3800 | 4,3000 | 4,3800 | 4,3800 | - |
| 08. Apr. 2024 | 4,2000 | 4,5800 | 4,2000 | 4,5800 | 4,5800 | 500 |
| 05. Apr. 2024 | 4,4600 | 4,4600 | 4,4600 | 4,4600 | 4,4600 | - |
| 04. Apr. 2024 | 4,4600 | 4,7600 | 4,4000 | 4,4000 | 4,4000 | 350 |
| 03. Apr. 2024 | 4,8000 | 5,1000 | 4,2400 | 4,4000 | 4,4000 | 5.420 |
| 02. Apr. 2024 | 4,9600 | 4,9600 | 4,7400 | 4,9000 | 4,9000 | 800 |
| 28. März 2024 | 5,2000 | 5,2500 | 5,2000 | 5,2500 | 5,2500 | - |
| 27. März 2024 | 5,2000 | 5,2500 | 5,2000 | 5,2500 | 5,2500 | 470 |
| 26. März 2024 | 5,4000 | 5,4000 | 5,4000 | 5,4000 | 5,4000 | 1.000 |
| 25. März 2024 | 5,4500 | 5,5500 | 5,4500 | 5,5500 | 5,5500 | 22 |
| 22. März 2024 | 5,8000 | 5,8000 | 5,8000 | 5,8000 | 5,8000 | - |
| 21. März 2024 | 6,3000 | 6,3000 | 5,6500 | 5,6500 | 5,6500 | 2.400 |
| 20. März 2024 | 5,6000 | 6,1000 | 5,6000 | 6,1000 | 6,1000 | 318 |
| 19. März 2024 | 5,8000 | 6,0000 | 5,8000 | 5,8000 | 5,8000 | 1.345 |
| 18. März 2024 | 5,8500 | 6,1000 | 5,8500 | 5,9000 | 5,9000 | 416 |
| 15. März 2024 | 5,9500 | 5,9500 | 5,9500 | 5,9500 | 5,9500 | - |
| 14. März 2024 | 5,9500 | 5,9500 | 5,9500 | 5,9500 | 5,9500 | - |
| 13. März 2024 | 5,5000 | 6,0000 | 5,5000 | 6,0000 | 6,0000 | 4.000 |
| 12. März 2024 | 4,9200 | 5,4000 | 4,9200 | 5,4000 | 5,4000 | 1.350 |
| 11. März 2024 | 4,6000 | 5,3000 | 4,6000 | 5,3000 | 5,3000 | 200 |
| 08. März 2024 | 4,8600 | 5,1000 | 4,8000 | 5,0000 | 5,0000 | 3.250 |
| 07. März 2024 | 4,9400 | 5,1000 | 4,7400 | 4,8400 | 4,8400 | 7.140 |
| 06. März 2024 | 5,3500 | 5,3500 | 4,8800 | 4,8800 | 4,8800 | 315 |
| 05. März 2024 | 5,4000 | 5,4500 | 5,2500 | 5,2500 | 5,2500 | 1.900 |
| 04. März 2024 | 6,4000 | 6,4000 | 5,7000 | 5,7000 | 5,7000 | 2.406 |
| 01. März 2024 | 6,0500 | 6,4000 | 6,0500 | 6,4000 | 6,4000 | 200 |
| 29. Feb. 2024 | 5,9500 | 6,3000 | 5,9500 | 6,3000 | 6,3000 | 900 |
| 28. Feb. 2024 | 6,4000 | 6,4000 | 6,2000 | 6,3000 | 6,3000 | 1.605 |
| 27. Feb. 2024 | 6,2000 | 6,5000 | 6,0500 | 6,5000 | 6,5000 | 3.143 |
| 26. Feb. 2024 | 6,1000 | 6,4000 | 6,1000 | 6,4000 | 6,4000 | 3.940 |
| 23. Feb. 2024 | 6,1500 | 6,9000 | 6,1500 | 6,5000 | 6,5000 | 2.260 |
| 22. Feb. 2024 | 6,1000 | 6,3000 | 5,8000 | 6,1500 | 6,1500 | 2.246 |
| 21. Feb. 2024 | 6,0000 | 6,0500 | 5,7000 | 5,7000 | 5,7000 | 2.130 |
| 20. Feb. 2024 | 6,0500 | 6,1000 | 6,0000 | 6,1000 | 6,1000 | 1.010 |
| 19. Feb. 2024 | 6,3000 | 6,5000 | 6,2500 | 6,3500 | 6,3500 | 1.166 |
| 16. Feb. 2024 | 6,2000 | 6,5500 | 6,2000 | 6,2000 | 6,2000 | 8.378 |
| 15. Feb. 2024 | 5,7000 | 6,1000 | 5,6000 | 5,9000 | 5,9000 | 1.421 |
| 14. Feb. 2024 | 5,8000 | 6,3000 | 5,5000 | 5,7500 | 5,7500 | 10.123 |
| 13. Feb. 2024 | 7,3500 | 7,9000 | 5,5000 | 5,5000 | 5,5000 | 21.066 |
| 12. Feb. 2024 | 6,5000 | 7,8500 | 6,5000 | 6,8500 | 6,8500 | 19.018 |
| 09. Feb. 2024 | 5,8500 | 6,2500 | 5,8500 | 6,2500 | 6,2500 | 2.130 |
| 08. Feb. 2024 | 5,8500 | 6,4500 | 5,7500 | 5,8000 | 5,8000 | 4.619 |
| 07. Feb. 2024 | 5,5000 | 5,7500 | 5,5000 | 5,5000 | 5,5000 | 1.800 |
| 06. Feb. 2024 | 5,5500 | 5,7000 | 5,2500 | 5,7000 | 5,7000 | 780 |
| 05. Feb. 2024 | 6,0000 | 6,0000 | 5,5000 | 5,5500 | 5,5500 | 6.790 |
| 02. Feb. 2024 | 5,4500 | 6,0000 | 5,4500 | 6,0000 | 6,0000 | 810 |
| 01. Feb. 2024 | 5,6000 | 6,2000 | 5,6000 | 5,6500 | 5,6500 | 3.000 |
| 31. Jan. 2024 | 5,3000 | 5,6000 | 5,3000 | 5,6000 | 5,6000 | 30 |
| 30. Jan. 2024 | 5,6000 | 5,6000 | 5,6000 | 5,6000 | 5,6000 | 400 |
| 29. Jan. 2024 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | - |
| 26. Jan. 2024 | 5,3500 | 5,3500 | 5,3500 | 5,3500 | 5,3500 | - |
| 25. Jan. 2024 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | - |
| 24. Jan. 2024 | 5,5500 | 5,5500 | 5,5500 | 5,5500 | 5,5500 | - |
| 23. Jan. 2024 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | - |
| 22. Jan. 2024 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | - |
| 19. Jan. 2024 | 5,4500 | 5,4500 | 5,3000 | 5,3000 | 5,3000 | - |
| 18. Jan. 2024 | 5,6000 | 5,6000 | 5,6000 | 5,6000 | 5,6000 | - |
| 17. Jan. 2024 | 5,6500 | 5,6500 | 5,6500 | 5,6500 | 5,6500 | - |
| 16. Jan. 2024 | 6,1500 | 6,1500 | 6,1500 | 6,1500 | 6,1500 | - |
| 15. Jan. 2024 | 6,0000 | 6,0000 | 6,0000 | 6,0000 | 6,0000 | - |
| 12. Jan. 2024 | 6,0000 | 6,0000 | 6,0000 | 6,0000 | 6,0000 | - |
| 11. Jan. 2024 | 6,3000 | 6,3000 | 6,2500 | 6,2500 | 6,2500 | - |
| 10. Jan. 2024 | 5,6000 | 5,6000 | 5,6000 | 5,6000 | 5,6000 | - |
| 09. Jan. 2024 | 5,5000 | 5,8500 | 5,5000 | 5,8500 | 5,8500 | 100 |
| 08. Jan. 2024 | 5,4500 | 5,4500 | 5,4500 | 5,4500 | 5,4500 | - |
| 05. Jan. 2024 | 5,9000 | 5,9000 | 5,9000 | 5,9000 | 5,9000 | - |
| 04. Jan. 2024 | 5,4500 | 5,4500 | 5,2500 | 5,2500 | 5,2500 | - |
| 03. Jan. 2024 | 5,6000 | 5,6000 | 5,5000 | 5,5000 | 5,5000 | 20 |
| 02. Jan. 2024 | 6,0500 | 6,0500 | 5,8500 | 5,8500 | 5,8500 | 200 |
| 29. Dez. 2023 | 6,1000 | 6,1000 | 6,1000 | 6,1000 | 6,1000 | - |
| 28. Dez. 2023 | 6,0000 | 6,0000 | 6,0000 | 6,0000 | 6,0000 | - |
| 27. Dez. 2023 | 5,9000 | 5,9000 | 5,9000 | 5,9000 | 5,9000 | - |
| 22. Dez. 2023 | 5,7500 | 5,7500 | 5,7500 | 5,7500 | 5,7500 | - |
| 21. Dez. 2023 | 5,5000 | 5,8500 | 5,5000 | 5,8500 | 5,8500 | - |
| 20. Dez. 2023 | 6,0500 | 6,0500 | 6,0500 | 6,0500 | 6,0500 | - |
| 19. Dez. 2023 | 5,5500 | 5,8500 | 5,5500 | 5,8500 | 5,8500 | 200 |
| 18. Dez. 2023 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 180 |
| 15. Dez. 2023 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | - |
| 14. Dez. 2023 | 5,2500 | 5,2500 | 5,2000 | 5,2000 | 5,2000 | - |
| 13. Dez. 2023 | 4,8600 | 4,8600 | 4,8600 | 4,8600 | 4,8600 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
