Deutsche Märkte geschlossen
DAX
18.430,05 +254,84 (+1,40%) Euro Stoxx 50
5.016,10 +59,14 (+1,19%) Dow Jones 30
38.908,73 +56,46 (+0,15%) Gold
2.321,80 -9,40 (-0,40%) EUR/USD
1,0771 -0,0002 (-0,02%) Bitcoin EUR
59.048,61 +276,42 (+0,47%)
PureTech Health plc (0VQ.F)
Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Ab 08:05AM CEST. Markt geöffnet.
Zeitraum:
07. Mai 2023 - 07. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 07. Mai 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2.000 |
| 06. Mai 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
| 03. Mai 2024 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | - |
| 02. Mai 2024 | 2,4600 | 2,5800 | 2,4600 | 2,5800 | 2,5800 | 2.000 |
| 30. Apr. 2024 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | - |
| 29. Apr. 2024 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | - |
| 26. Apr. 2024 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | - |
| 25. Apr. 2024 | 2,4200 | 2,5800 | 2,4200 | 2,5800 | 2,5800 | 1.500 |
| 24. Apr. 2024 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | - |
| 23. Apr. 2024 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | - |
| 22. Apr. 2024 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | - |
| 19. Apr. 2024 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | - |
| 18. Apr. 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | - |
| 17. Apr. 2024 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | - |
| 16. Apr. 2024 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | - |
| 15. Apr. 2024 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | - |
| 12. Apr. 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
| 11. Apr. 2024 | 2,4800 | 2,6200 | 2,4800 | 2,6200 | 2,6200 | 1.500 |
| 10. Apr. 2024 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | - |
| 09. Apr. 2024 | 2,4600 | 2,6000 | 2,4600 | 2,6000 | 2,6000 | 1.650 |
| 08. Apr. 2024 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | 800 |
| 05. Apr. 2024 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | - |
| 04. Apr. 2024 | 2,5000 | 2,6200 | 2,5000 | 2,6200 | 2,6200 | 200 |
| 03. Apr. 2024 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | - |
| 02. Apr. 2024 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | - |
| 28. März 2024 | 2,5800 | 2,7500 | 2,5800 | 2,7500 | 2,7500 | 200 |
| 27. März 2024 | 2,5450 | 2,5450 | 2,5450 | 2,5450 | 2,5450 | - |
| 26. März 2024 | 2,6150 | 2,6150 | 2,6150 | 2,6150 | 2,6150 | - |
| 25. März 2024 | 2,4850 | 2,4850 | 2,4850 | 2,4850 | 2,4850 | - |
| 22. März 2024 | 2,5100 | 2,5100 | 2,5100 | 2,5100 | 2,5100 | - |
| 21. März 2024 | 2,5450 | 2,5450 | 2,5450 | 2,5450 | 2,5450 | - |
| 20. März 2024 | 2,5700 | 2,5700 | 2,5700 | 2,5700 | 2,5700 | - |
| 19. März 2024 | 2,3450 | 2,5400 | 2,3450 | 2,5400 | 2,5400 | - |
| 18. März 2024 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | - |
| 15. März 2024 | 2,2900 | 2,2900 | 2,2900 | 2,2900 | 2,2900 | - |
| 14. März 2024 | 2,2650 | 2,2650 | 2,2650 | 2,2650 | 2,2650 | - |
| 13. März 2024 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | - |
| 12. März 2024 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | - |
| 11. März 2024 | 2,2350 | 2,3600 | 2,2350 | 2,3600 | 2,3600 | 495 |
| 08. März 2024 | 2,2100 | 2,2100 | 2,2100 | 2,2100 | 2,2100 | - |
| 07. März 2024 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | - |
| 06. März 2024 | 2,2100 | 2,2100 | 2,2100 | 2,2100 | 2,2100 | - |
| 05. März 2024 | 2,2750 | 2,2750 | 2,2750 | 2,2750 | 2,2750 | - |
| 04. März 2024 | 2,3350 | 2,3350 | 2,3350 | 2,3350 | 2,3350 | - |
| 01. März 2024 | 2,2850 | 2,2850 | 2,2850 | 2,2850 | 2,2850 | - |
| 29. Feb. 2024 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | - |
| 28. Feb. 2024 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | - |
| 27. Feb. 2024 | 2,4150 | 2,4150 | 2,4150 | 2,4150 | 2,4150 | - |
| 26. Feb. 2024 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | - |
| 23. Feb. 2024 | 2,2050 | 2,2050 | 2,2050 | 2,2050 | 2,2050 | - |
| 22. Feb. 2024 | 2,1500 | 2,1500 | 2,1500 | 2,1500 | 2,1500 | - |
| 21. Feb. 2024 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | - |
| 20. Feb. 2024 | 2,2250 | 2,2250 | 2,2250 | 2,2250 | 2,2250 | - |
| 19. Feb. 2024 | 2,1850 | 2,1850 | 2,1850 | 2,1850 | 2,1850 | - |
| 16. Feb. 2024 | 2,1300 | 2,1300 | 2,1300 | 2,1300 | 2,1300 | - |
| 15. Feb. 2024 | 2,0850 | 2,0850 | 2,0850 | 2,0850 | 2,0850 | - |
| 14. Feb. 2024 | 2,0950 | 2,0950 | 2,0950 | 2,0950 | 2,0950 | - |
| 13. Feb. 2024 | 2,1250 | 2,1250 | 2,1250 | 2,1250 | 2,1250 | - |
| 12. Feb. 2024 | 2,1550 | 2,1550 | 2,1550 | 2,1550 | 2,1550 | - |
| 09. Feb. 2024 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | - |
| 08. Feb. 2024 | 2,1550 | 2,1550 | 2,1550 | 2,1550 | 2,1550 | - |
| 07. Feb. 2024 | 2,2450 | 2,2450 | 2,2450 | 2,2450 | 2,2450 | - |
| 06. Feb. 2024 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | - |
| 05. Feb. 2024 | 2,1850 | 2,1850 | 2,1850 | 2,1850 | 2,1850 | - |
| 02. Feb. 2024 | 2,2450 | 2,3000 | 2,2450 | 2,3000 | 2,3000 | 100 |
| 01. Feb. 2024 | 2,2650 | 2,2650 | 2,2650 | 2,2650 | 2,2650 | - |
| 31. Jan. 2024 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | - |
| 30. Jan. 2024 | 2,2700 | 2,2700 | 2,2700 | 2,2700 | 2,2700 | - |
| 29. Jan. 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | - |
| 26. Jan. 2024 | 2,2850 | 2,2850 | 2,2850 | 2,2850 | 2,2850 | - |
| 25. Jan. 2024 | 2,2900 | 2,2900 | 2,2900 | 2,2900 | 2,2900 | - |
| 24. Jan. 2024 | 2,2000 | 2,4900 | 2,2000 | 2,4900 | 2,4900 | 1.741 |
| 23. Jan. 2024 | 2,2100 | 2,2100 | 2,2100 | 2,2100 | 2,2100 | - |
| 22. Jan. 2024 | 2,1700 | 2,1700 | 2,1700 | 2,1700 | 2,1700 | - |
| 19. Jan. 2024 | 2,1900 | 2,1900 | 2,1900 | 2,1900 | 2,1900 | - |
| 18. Jan. 2024 | 2,1100 | 2,1100 | 2,1100 | 2,1100 | 2,1100 | - |
| 17. Jan. 2024 | 2,1500 | 2,1500 | 2,1500 | 2,1500 | 2,1500 | 10.000 |
| 16. Jan. 2024 | 2,1500 | 2,1550 | 2,1500 | 2,1550 | 2,1550 | 600 |
| 15. Jan. 2024 | 2,1950 | 2,1950 | 2,1950 | 2,1950 | 2,1950 | - |
| 12. Jan. 2024 | 2,1650 | 2,1650 | 2,1650 | 2,1650 | 2,1650 | - |
| 11. Jan. 2024 | 2,3050 | 2,3050 | 2,3050 | 2,3050 | 2,3050 | - |
| 10. Jan. 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | - |
| 09. Jan. 2024 | 2,4050 | 2,4050 | 2,4050 | 2,4050 | 2,4050 | - |
| 08. Jan. 2024 | 2,3650 | 2,3650 | 2,3650 | 2,3650 | 2,3650 | - |
| 05. Jan. 2024 | 2,2700 | 2,2700 | 2,2700 | 2,2700 | 2,2700 | - |
| 04. Jan. 2024 | 2,2550 | 2,2550 | 2,2550 | 2,2550 | 2,2550 | - |
| 03. Jan. 2024 | 2,1500 | 2,1500 | 2,1500 | 2,1500 | 2,1500 | - |
| 02. Jan. 2024 | 2,2150 | 2,2150 | 2,2150 | 2,2150 | 2,2150 | - |
| 29. Dez. 2023 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 734 |
| 28. Dez. 2023 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | - |
| 27. Dez. 2023 | 2,0250 | 2,0250 | 2,0250 | 2,0250 | 2,0250 | - |
| 22. Dez. 2023 | 1,6980 | 2,1850 | 1,6980 | 2,1000 | 2,1000 | 734 |
| 21. Dez. 2023 | 1,7420 | 1,7420 | 1,7420 | 1,7420 | 1,7420 | - |
| 20. Dez. 2023 | 1,7260 | 1,7260 | 1,7260 | 1,7260 | 1,7260 | - |
| 19. Dez. 2023 | 1,7060 | 1,7060 | 1,7060 | 1,7060 | 1,7060 | - |
| 18. Dez. 2023 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | - |
| 15. Dez. 2023 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | - |
| 14. Dez. 2023 | 1,6240 | 1,6240 | 1,6240 | 1,6240 | 1,6240 | - |
| 13. Dez. 2023 | 1,6240 | 1,6240 | 1,6240 | 1,6240 | 1,6240 | - |
| 12. Dez. 2023 | 1,6040 | 1,6040 | 1,6040 | 1,6040 | 1,6040 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
