1,425€
-1,04%
Echtzeit-Aktienkurs PURETECH HEALTH PLC LS 1
Bid:
Ask:
Aktienkurse zur PURETECH HEALTH PLC LS 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2025 | 1,46 | 1,46 | 1,43 | 1,44 | -2,04% | - |
| 05.11.2025 | 1,47 | 1,48 | 1,46 | 1,47 | 0,00% | - |
| 04.11.2025 | 1,48 | 1,49 | 1,45 | 1,47 | -3,29% | - |
| 03.11.2025 | 1,52 | 1,52 | 1,52 | 1,52 | -0,65% | - |
| 31.10.2025 | 1,53 | 1,55 | 1,53 | 1,53 | -0,65% | - |
| 30.10.2025 | 1,54 | 1,55 | 1,50 | 1,54 | -0,32% | - |
| 29.10.2025 | 1,54 | 1,55 | 1,53 | 1,55 | 0,98% | - |
| 28.10.2025 | 1,55 | 1,58 | 1,53 | 1,53 | -1,61% | - |
| 27.10.2025 | 1,55 | 1,56 | 1,54 | 1,56 | 0,97% | - |
| 24.10.2025 | 1,54 | 1,55 | 1,54 | 1,54 | -0,65% | - |
| 22.10.2025 | 1,55 | 1,57 | 1,53 | 1,55 | -0,64% | - |
| 20.10.2025 | 1,54 | 1,57 | 1,52 | 1,56 | 3,65% | - |
| 17.10.2025 | 1,55 | 1,55 | 1,50 | 1,51 | -0,99% | - |
| 16.10.2025 | 1,53 | 1,53 | 1,51 | 1,52 | -0,33% | - |
| 15.10.2025 | 1,52 | 1,53 | 1,52 | 1,53 | 0,00% | - |
| 14.10.2025 | 1,53 | 1,55 | 1,51 | 1,53 | -1,93% | - |
| 13.10.2025 | 1,54 | 1,56 | 1,52 | 1,56 | 0,32% | - |
| 10.10.2025 | 1,57 | 1,59 | 1,54 | 1,55 | -1,27% | - |
| 08.10.2025 | 1,60 | 1,60 | 1,56 | 1,57 | -1,88% | - |
| 07.10.2025 | 1,61 | 1,62 | 1,58 | 1,60 | -1,84% | - |
| 06.10.2025 | 1,65 | 1,65 | 1,62 | 1,63 | 0,00% | - |
| 03.10.2025 | 1,63 | 1,66 | 1,62 | 1,63 | 0,31% | - |
| 02.10.2025 | 1,62 | 1,64 | 1,60 | 1,63 | 1,88% | - |
| 01.10.2025 | 1,52 | 1,61 | 1,51 | 1,60 | 2,57% | - |
| 30.09.2025 | 1,51 | 1,56 | 1,47 | 1,56 | 3,67% | - |
| 29.09.2025 | 1,45 | 1,53 | 1,44 | 1,50 | 3,81% | - |
| 25.09.2025 | 1,46 | 1,49 | 1,44 | 1,45 | -1,03% | 3.000,00 |
| 24.09.2025 | 1,46 | 1,51 | 1,45 | 1,46 | 0,69% | - |
| 23.09.2025 | 1,45 | 1,47 | 1,44 | 1,45 | -0,34% | 800,00 |
| 22.09.2025 | 1,40 | 1,47 | 1,38 | 1,46 | 6,59% | - |
| 19.09.2025 | 1,22 | 1,38 | 1,22 | 1,37 | 10,08% | - |
| 18.09.2025 | 1,25 | 1,26 | 1,22 | 1,24 | -2,36% | - |
| 17.09.2025 | 1,27 | 1,29 | 1,24 | 1,27 | 0,79% | - |
| 16.09.2025 | 1,30 | 1,32 | 1,26 | 1,26 | -6,32% | - |
| 15.09.2025 | 1,32 | 1,35 | 1,32 | 1,35 | -2,54% | 1.000,00 |
| 10.09.2025 | 1,35 | 1,39 | 1,35 | 1,38 | 2,60% | - |
| 09.09.2025 | 1,37 | 1,38 | 1,32 | 1,35 | -1,47% | - |
| 08.09.2025 | 1,36 | 1,38 | 1,35 | 1,37 | 0,37% | - |
| 05.09.2025 | 1,36 | 1,39 | 1,34 | 1,36 | -0,73% | - |
| 04.09.2025 | 1,35 | 1,38 | 1,33 | 1,37 | 2,62% | 3.000,00 |
| 03.09.2025 | 1,38 | 1,38 | 1,33 | 1,34 | -0,74% | - |
| 02.09.2025 | 1,41 | 1,42 | 1,34 | 1,35 | -4,95% | 31.300,00 |
| 01.09.2025 | 1,46 | 1,47 | 1,41 | 1,42 | -2,75% | 1.000,00 |
| 29.08.2025 | 1,48 | 1,51 | 1,44 | 1,46 | -1,69% | 6.800,00 |
| 28.08.2025 | 1,56 | 1,58 | 1,45 | 1,48 | -5,43% | 1.712,00 |
| 27.08.2025 | 1,54 | 1,60 | 1,54 | 1,57 | 1,62% | - |
| 26.08.2025 | 1,60 | 1,63 | 1,53 | 1,54 | -4,94% | - |
| 25.08.2025 | 1,61 | 1,63 | 1,60 | 1,62 | 0,31% | - |
| 22.08.2025 | 1,57 | 1,63 | 1,56 | 1,62 | 3,53% | - |
| 21.08.2025 | 1,54 | 1,57 | 1,54 | 1,56 | 1,30% | - |
| 20.08.2025 | 1,58 | 1,59 | 1,54 | 1,54 | -1,60% | - |
| 19.08.2025 | 1,56 | 1,60 | 1,56 | 1,57 | 0,32% | - |
| 18.08.2025 | 1,56 | 1,58 | 1,54 | 1,56 | 0,32% | - |
| 15.08.2025 | 1,54 | 1,57 | 1,53 | 1,56 | 1,97% | - |
| 14.08.2025 | 1,55 | 1,57 | 1,49 | 1,53 | -1,93% | 1.777,00 |
| 13.08.2025 | 1,48 | 1,56 | 1,48 | 1,56 | 5,07% | 5.602,00 |
| 12.08.2025 | 1,50 | 1,54 | 1,48 | 1,48 | -1,00% | - |
| 11.08.2025 | 1,55 | 1,56 | 1,49 | 1,50 | -3,55% | - |
| 08.08.2025 | 1,55 | 1,56 | 1,51 | 1,55 | 0,32% | - |
| 07.08.2025 | 1,55 | 1,56 | 1,52 | 1,55 | 0,00% | - |
| 06.08.2025 | 1,58 | 1,58 | 1,54 | 1,55 | -1,90% | - |
| 05.08.2025 | 1,59 | 1,61 | 1,57 | 1,58 | -1,25% | - |
| 04.08.2025 | 1,60 | 1,62 | 1,58 | 1,60 | 0,63% | - |
| 01.08.2025 | 1,65 | 1,67 | 1,59 | 1,59 | -4,52% | 150,00 |
| 31.07.2025 | 1,70 | 1,71 | 1,65 | 1,66 | -1,78% | - |
| 30.07.2025 | 1,68 | 1,70 | 1,64 | 1,69 | 0,60% | 250,00 |
| 29.07.2025 | 1,71 | 1,73 | 1,68 | 1,68 | -0,88% | - |
| 28.07.2025 | 1,65 | 1,72 | 1,64 | 1,70 | 3,99% | - |
| 25.07.2025 | 1,65 | 1,67 | 1,63 | 1,63 | -1,21% | - |
| 24.07.2025 | 1,61 | 1,67 | 1,61 | 1,65 | 1,85% | - |
| 23.07.2025 | 1,59 | 1,63 | 1,58 | 1,62 | 2,86% | 2.000,00 |
| 22.07.2025 | 1,61 | 1,62 | 1,57 | 1,58 | -2,48% | - |
| 21.07.2025 | 1,59 | 1,62 | 1,59 | 1,62 | 1,25% | - |
| 18.07.2025 | 1,62 | 1,63 | 1,58 | 1,60 | -0,93% | - |
| 17.07.2025 | 1,59 | 1,62 | 1,58 | 1,61 | 1,26% | 2.000,00 |
| 16.07.2025 | 1,55 | 1,64 | 1,53 | 1,59 | 2,91% | - |
| 15.07.2025 | 1,53 | 1,58 | 1,53 | 1,55 | 0,98% | - |
| 14.07.2025 | 1,50 | 1,55 | 1,50 | 1,53 | 1,66% | - |
| 11.07.2025 | 1,52 | 1,56 | 1,50 | 1,51 | -2,27% | - |
| 10.07.2025 | 1,52 | 1,56 | 1,52 | 1,54 | 1,99% | - |
| 09.07.2025 | 1,48 | 1,55 | 1,48 | 1,51 | 2,37% | - |
| 08.07.2025 | 1,49 | 1,52 | 1,47 | 1,48 | -1,01% | - |
| 07.07.2025 | 1,50 | 1,52 | 1,49 | 1,49 | 0,00% | - |
| 04.07.2025 | 1,51 | 1,52 | 1,48 | 1,49 | -1,65% | - |
| 03.07.2025 | 1,46 | 1,54 | 1,46 | 1,52 | 3,77% | - |
| 02.07.2025 | 1,49 | 1,49 | 1,46 | 1,46 | -1,35% | - |
| 01.07.2025 | 1,46 | 1,49 | 1,46 | 1,48 | 0,34% | - |
| 30.06.2025 | 1,49 | 1,53 | 1,47 | 1,48 | -1,01% | - |
| 27.06.2025 | 1,52 | 1,54 | 1,48 | 1,49 | -1,65% | - |
| 26.06.2025 | 1,49 | 1,55 | 1,48 | 1,52 | 2,71% | - |
| 25.06.2025 | 1,50 | 1,52 | 1,47 | 1,48 | -1,34% | - |
| 24.06.2025 | 1,52 | 1,54 | 1,50 | 1,50 | -0,33% | - |
| 23.06.2025 | 1,52 | 1,54 | 1,49 | 1,50 | -1,32% | - |
| 20.06.2025 | 1,53 | 1,55 | 1,50 | 1,52 | 1,00% | - |
| 19.06.2025 | 1,52 | 1,55 | 1,48 | 1,51 | -1,63% | - |
| 18.06.2025 | 1,56 | 1,57 | 1,52 | 1,53 | -1,29% | - |
| 17.06.2025 | 1,65 | 1,66 | 1,55 | 1,55 | -6,63% | 512,00 |
| 16.06.2025 | 1,67 | 1,68 | 1,62 | 1,66 | 0,30% | - |
| 13.06.2025 | 1,68 | 1,70 | 1,64 | 1,66 | -1,78% | - |
| 12.06.2025 | 1,70 | 1,72 | 1,67 | 1,69 | -1,17% | - |