Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.443,76 +446,02 (+0,76%)
Exscientia plc (0RK.SG)
Stuttgart - Stuttgart Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Börsenschluss: 08:12AM CEST
Zeitraum:
28. Apr. 2023 - 28. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 26. Apr. 2024 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | - |
| 25. Apr. 2024 | 3,7600 | 4,0000 | 3,6600 | 3,6800 | 3,6800 | 1.100 |
| 24. Apr. 2024 | 4,0600 | 4,0600 | 3,8400 | 3,8400 | 3,8400 | - |
| 23. Apr. 2024 | 3,9200 | 4,1200 | 3,9200 | 4,1200 | 4,1200 | - |
| 22. Apr. 2024 | 3,9200 | 3,9200 | 3,9200 | 3,9200 | 3,9200 | - |
| 19. Apr. 2024 | 3,9800 | 3,9800 | 3,9000 | 3,9200 | 3,9200 | - |
| 18. Apr. 2024 | 4,0000 | 4,2200 | 4,0000 | 4,0400 | 4,0400 | 100 |
| 17. Apr. 2024 | 3,9200 | 3,9200 | 3,9200 | 3,9200 | 3,9200 | - |
| 16. Apr. 2024 | 4,0400 | 4,0400 | 3,9800 | 3,9800 | 3,9800 | - |
| 15. Apr. 2024 | 4,3200 | 4,3200 | 4,1200 | 4,1200 | 4,1200 | - |
| 12. Apr. 2024 | 4,5000 | 4,5200 | 4,5000 | 4,5200 | 4,5200 | 250 |
| 11. Apr. 2024 | 4,3600 | 4,4600 | 4,3600 | 4,4600 | 4,4600 | - |
| 10. Apr. 2024 | 4,5200 | 4,5600 | 4,5200 | 4,5600 | 4,5600 | - |
| 09. Apr. 2024 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | - |
| 08. Apr. 2024 | 4,3800 | 4,3800 | 4,3800 | 4,3800 | 4,3800 | 1.000 |
| 05. Apr. 2024 | 4,5600 | 4,5600 | 4,5000 | 4,5000 | 4,5000 | 350 |
| 04. Apr. 2024 | 4,5200 | 4,7400 | 4,5200 | 4,7400 | 4,7400 | 3.000 |
| 03. Apr. 2024 | 4,7400 | 5,0000 | 4,4600 | 4,4600 | 4,4600 | 100 |
| 02. Apr. 2024 | 5,0500 | 5,1500 | 5,0500 | 5,0500 | 5,0500 | 757 |
| 28. März 2024 | 5,2500 | 5,4000 | 5,2500 | 5,2500 | 5,2500 | - |
| 27. März 2024 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | - |
| 26. März 2024 | 5,4500 | 5,5000 | 5,4000 | 5,5000 | 5,5000 | 386 |
| 25. März 2024 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | - |
| 22. März 2024 | 5,7000 | 5,7500 | 5,5500 | 5,5500 | 5,5500 | 540 |
| 21. März 2024 | 6,3500 | 6,3500 | 5,5000 | 5,6500 | 5,6500 | 668 |
| 20. März 2024 | 5,6500 | 6,3000 | 5,6500 | 6,3000 | 6,3000 | 314 |
| 19. März 2024 | 5,7500 | 5,8000 | 5,5500 | 5,7000 | 5,7000 | 250 |
| 18. März 2024 | 5,9000 | 5,9500 | 5,8000 | 5,8000 | 5,8000 | - |
| 15. März 2024 | 6,0000 | 6,0000 | 5,9500 | 6,0000 | 6,0000 | 71 |
| 14. März 2024 | 6,0000 | 6,1500 | 6,0000 | 6,1500 | 6,1500 | 172 |
| 13. März 2024 | 5,4500 | 6,1000 | 5,4000 | 6,1000 | 6,1000 | 1.010 |
| 12. März 2024 | 5,0000 | 5,4500 | 4,9800 | 5,4500 | 5,4500 | 331 |
| 11. März 2024 | 4,7200 | 4,7600 | 4,7200 | 4,7200 | 4,7200 | - |
| 08. März 2024 | 4,8200 | 5,0500 | 4,8200 | 4,8800 | 4,8800 | 230 |
| 07. März 2024 | 4,8600 | 4,9600 | 4,8600 | 4,9400 | 4,9400 | 500 |
| 06. März 2024 | 5,3500 | 5,4500 | 4,9200 | 4,9200 | 4,9200 | 1.180 |
| 05. März 2024 | 5,5000 | 5,5500 | 5,3000 | 5,4000 | 5,4000 | 310 |
| 04. März 2024 | 5,9000 | 5,9000 | 5,5000 | 5,5000 | 5,5000 | 1.200 |
| 01. März 2024 | 6,1000 | 6,2500 | 6,1000 | 6,2500 | 6,2500 | 30 |
| 29. Feb. 2024 | 6,0500 | 6,0500 | 6,0500 | 6,0500 | 6,0500 | 100 |
| 28. Feb. 2024 | 6,4500 | 6,4500 | 6,3000 | 6,3000 | 6,3000 | 1.000 |
| 27. Feb. 2024 | 6,2000 | 6,5000 | 6,2000 | 6,5000 | 6,5000 | 138 |
| 26. Feb. 2024 | 6,0000 | 6,2000 | 6,0000 | 6,2000 | 6,2000 | 100 |
| 23. Feb. 2024 | 6,2000 | 6,4000 | 6,2000 | 6,2500 | 6,2500 | 1.620 |
| 22. Feb. 2024 | 5,8500 | 6,3500 | 5,8500 | 6,3500 | 6,3500 | 800 |
| 21. Feb. 2024 | 5,8000 | 5,8000 | 5,6000 | 5,6000 | 5,6000 | 2.300 |
| 20. Feb. 2024 | 6,1000 | 6,2500 | 5,7500 | 5,7500 | 5,7500 | 170 |
| 19. Feb. 2024 | 6,2500 | 6,2500 | 6,0000 | 6,1000 | 6,1000 | 3.200 |
| 16. Feb. 2024 | 5,8500 | 6,4500 | 5,8500 | 6,4000 | 6,4000 | 1.200 |
| 15. Feb. 2024 | 5,6000 | 6,2000 | 5,6000 | 6,2000 | 6,2000 | 4.313 |
| 14. Feb. 2024 | 5,6500 | 6,0500 | 5,4500 | 5,6500 | 5,6500 | 2.829 |
| 13. Feb. 2024 | 7,4500 | 7,7000 | 5,5500 | 5,5500 | 5,5500 | 14.993 |
| 12. Feb. 2024 | 6,5000 | 7,4000 | 6,5000 | 6,8500 | 6,8500 | 10.298 |
| 09. Feb. 2024 | 5,8500 | 6,2500 | 5,8500 | 6,2500 | 6,2500 | 1.044 |
| 08. Feb. 2024 | 5,6500 | 6,2000 | 5,6500 | 5,8000 | 5,8000 | 5.645 |
| 07. Feb. 2024 | 5,4000 | 5,4500 | 5,3500 | 5,4500 | 5,4500 | 2.638 |
| 06. Feb. 2024 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | - |
| 05. Feb. 2024 | 5,9000 | 5,9000 | 5,9000 | 5,9000 | 5,9000 | 1.400 |
| 02. Feb. 2024 | 5,4500 | 5,4500 | 5,3000 | 5,3500 | 5,3500 | 400 |
| 01. Feb. 2024 | 5,4500 | 6,1500 | 5,4500 | 5,6000 | 5,6000 | 1.825 |
| 31. Jan. 2024 | 5,3000 | 5,3000 | 5,2500 | 5,2500 | 5,2500 | - |
| 30. Jan. 2024 | 5,6000 | 5,6000 | 5,5000 | 5,5000 | 5,5000 | - |
| 29. Jan. 2024 | 5,2000 | 5,2500 | 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 | 5,4000 | 5,4000 | 5,4000 | - |
| 23. Jan. 2024 | 5,5000 | 5,7000 | 5,5000 | 5,5500 | 5,5500 | - |
| 22. Jan. 2024 | 5,2500 | 5,4500 | 5,2500 | 5,4500 | 5,4500 | 400 |
| 19. Jan. 2024 | 5,4500 | 5,4500 | 5,4500 | 5,4500 | 5,4500 | - |
| 18. Jan. 2024 | 5,6500 | 5,7000 | 5,3500 | 5,4000 | 5,4000 | - |
| 17. Jan. 2024 | 5,6500 | 5,6500 | 5,5500 | 5,5500 | 5,5500 | - |
| 16. Jan. 2024 | 6,2000 | 6,2000 | 5,6000 | 5,6000 | 5,6000 | - |
| 15. Jan. 2024 | 6,2500 | 6,2500 | 6,2500 | 6,2500 | 6,2500 | - |
| 12. Jan. 2024 | 6,0000 | 6,2500 | 6,0000 | 6,2500 | 6,2500 | - |
| 11. Jan. 2024 | 6,3000 | 6,3000 | 6,3000 | 6,3000 | 6,3000 | - |
| 10. Jan. 2024 | 5,6000 | 5,6000 | 5,6000 | 5,6000 | 5,6000 | - |
| 09. Jan. 2024 | 5,5000 | 5,7000 | 5,5000 | 5,5000 | 5,5000 | 200 |
| 08. Jan. 2024 | 5,4500 | 5,6000 | 5,4500 | 5,5500 | 5,5500 | - |
| 05. Jan. 2024 | 5,9000 | 5,9000 | 5,9000 | 5,9000 | 5,9000 | - |
| 04. Jan. 2024 | 5,4500 | 5,9500 | 5,4500 | 5,9500 | 5,9500 | - |
| 03. Jan. 2024 | 5,6000 | 5,6000 | 5,4500 | 5,4500 | 5,4500 | - |
| 02. Jan. 2024 | 5,8000 | 6,0000 | 5,7000 | 5,7000 | 5,7000 | 100 |
| 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 | 6,0000 | 5,9000 | 6,0000 | 6,0000 | - |
| 22. Dez. 2023 | 5,7500 | 5,7500 | 5,7500 | 5,7500 | 5,7500 | - |
| 21. Dez. 2023 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | - |
| 20. Dez. 2023 | 6,0500 | 6,0500 | 6,0500 | 6,0500 | 6,0500 | - |
| 19. Dez. 2023 | 5,5500 | 5,5500 | 5,5500 | 5,5500 | 5,5500 | - |
| 18. Dez. 2023 | 5,3500 | 5,5500 | 5,3500 | 5,5500 | 5,5500 | - |
| 15. Dez. 2023 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | - |
| 14. Dez. 2023 | 5,2500 | 5,4000 | 5,2000 | 5,2000 | 5,2000 | 630 |
| 13. Dez. 2023 | 4,8600 | 4,8600 | 4,7600 | 4,7600 | 4,7600 | - |
| 12. Dez. 2023 | 5,1500 | 5,1500 | 4,9000 | 4,9000 | 4,9000 | 1.000 |
| 11. Dez. 2023 | 5,1000 | 5,3000 | 5,1000 | 5,2000 | 5,2000 | - |
| 08. Dez. 2023 | 5,3000 | 5,3000 | 5,0500 | 5,0500 | 5,0500 | - |
| 07. Dez. 2023 | 5,8000 | 5,8000 | 5,8000 | 5,8000 | 5,8000 | - |
| 06. Dez. 2023 | 5,6500 | 5,6500 | 5,6500 | 5,6500 | 5,6500 | - |
| 05. Dez. 2023 | 5,6000 | 5,6000 | 5,6000 | 5,6000 | 5,6000 | - |
| 04. Dez. 2023 | 5,5500 | 5,5500 | 5,5500 | 5,5500 | 5,5500 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
