Deutsche Märkte geschlossen
DAX
15.386,58 +63,08 (+0,41%) Euro Stoxx 50
4.174,66 +13,10 (+0,31%) Dow Jones 30
33.507,50 -158,80 (-0,47%) Gold
1.864,60 -1,50 (-0,08%) EUR/USD
1,0564 -0,0003 (-0,03%) Bitcoin EUR
25.647,09 +72,07 (+0,28%)
Pareto Bank ASA (8PB.BE)
Berlin - Berlin Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Börsenschluss: 09:43PM CEST
Zeitraum:
01. Okt. 2022 - 01. Okt. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 29. Sept. 2023 | 4,7450 | 4,8500 | 4,7450 | 4,7650 | 4,7650 | - |
| 28. Sept. 2023 | 4,8950 | 4,8950 | 4,7300 | 4,7400 | 4,7400 | - |
| 27. Sept. 2023 | 4,8350 | 4,9050 | 4,7950 | 4,8950 | 4,8950 | - |
| 26. Sept. 2023 | 4,7850 | 4,8350 | 4,7100 | 4,8250 | 4,8250 | - |
| 25. Sept. 2023 | 4,8350 | 4,8400 | 4,7900 | 4,7950 | 4,7950 | - |
| 22. Sept. 2023 | 4,9150 | 4,9150 | 4,8250 | 4,8250 | 4,8250 | - |
| 21. Sept. 2023 | 4,9100 | 4,9400 | 4,8700 | 4,9100 | 4,9100 | - |
| 20. Sept. 2023 | 4,7950 | 4,9250 | 4,7950 | 4,9150 | 4,9150 | - |
| 19. Sept. 2023 | 4,6550 | 4,8050 | 4,6100 | 4,8000 | 4,8000 | - |
| 18. Sept. 2023 | 4,6500 | 4,6800 | 4,6500 | 4,6500 | 4,6500 | - |
| 15. Sept. 2023 | 4,6600 | 4,7000 | 4,6450 | 4,6650 | 4,6650 | - |
| 14. Sept. 2023 | 4,7200 | 4,7200 | 4,6400 | 4,6500 | 4,6500 | - |
| 13. Sept. 2023 | 4,6500 | 4,7200 | 4,6050 | 4,7150 | 4,7150 | - |
| 12. Sept. 2023 | 4,6650 | 4,6700 | 4,6200 | 4,6600 | 4,6600 | - |
| 11. Sept. 2023 | 4,6350 | 4,6700 | 4,6300 | 4,6650 | 4,6650 | - |
| 08. Sept. 2023 | 4,7050 | 4,7050 | 4,5850 | 4,6400 | 4,6400 | - |
| 07. Sept. 2023 | 4,4700 | 4,7050 | 4,4500 | 4,7050 | 4,7050 | - |
| 06. Sept. 2023 | 4,5650 | 4,5650 | 4,4600 | 4,4700 | 4,4700 | - |
| 05. Sept. 2023 | 4,5200 | 4,5700 | 4,5050 | 4,5650 | 4,5650 | - |
| 04. Sept. 2023 | 4,4850 | 4,5300 | 4,4850 | 4,5250 | 4,5250 | - |
| 01. Sept. 2023 | 4,5000 | 4,5250 | 4,4750 | 4,4850 | 4,4850 | - |
| 31. Aug. 2023 | 4,4400 | 4,5000 | 4,4350 | 4,5000 | 4,5000 | - |
| 30. Aug. 2023 | 4,4400 | 4,4750 | 4,4050 | 4,4400 | 4,4400 | - |
| 29. Aug. 2023 | 4,4050 | 4,4450 | 4,4050 | 4,4450 | 4,4450 | - |
| 28. Aug. 2023 | 4,3900 | 4,4200 | 4,3700 | 4,3850 | 4,3850 | - |
| 25. Aug. 2023 | 4,4050 | 4,4350 | 4,3800 | 4,3900 | 4,3900 | - |
| 24. Aug. 2023 | 4,4400 | 4,4400 | 4,4000 | 4,4050 | 4,4050 | - |
| 23. Aug. 2023 | 4,5150 | 4,5150 | 4,3950 | 4,4400 | 4,4400 | - |
| 22. Aug. 2023 | 4,5000 | 4,5450 | 4,4900 | 4,5050 | 4,5050 | - |
| 21. Aug. 2023 | 4,5500 | 4,5650 | 4,4900 | 4,4900 | 4,4900 | - |
| 18. Aug. 2023 | 4,6200 | 4,6200 | 4,5200 | 4,5550 | 4,5550 | - |
| 17. Aug. 2023 | 4,5650 | 4,6250 | 4,5450 | 4,6150 | 4,6150 | - |
| 16. Aug. 2023 | 4,5950 | 4,6100 | 4,5700 | 4,5700 | 4,5700 | - |
| 15. Aug. 2023 | 4,6800 | 4,6800 | 4,5950 | 4,5950 | 4,5950 | - |
| 14. Aug. 2023 | 4,6650 | 4,6800 | 4,6400 | 4,6750 | 4,6750 | - |
| 11. Aug. 2023 | 4,7100 | 4,7100 | 4,6600 | 4,6750 | 4,6750 | - |
| 10. Aug. 2023 | 4,7350 | 4,7500 | 4,7000 | 4,7200 | 4,7200 | - |
| 09. Aug. 2023 | 4,6750 | 4,7400 | 4,6750 | 4,7400 | 4,7400 | - |
| 08. Aug. 2023 | 4,7950 | 4,7950 | 4,6100 | 4,6750 | 4,6750 | - |
| 07. Aug. 2023 | - | - | - | - | - | - |
| 04. Aug. 2023 | 4,7850 | 4,8150 | 4,7650 | 4,8050 | 4,8050 | - |
| 03. Aug. 2023 | 4,7300 | 4,7950 | 4,6850 | 4,7850 | 4,7850 | - |
| 02. Aug. 2023 | 4,7950 | 4,7950 | 4,7250 | 4,7250 | 4,7250 | - |
| 01. Aug. 2023 | 4,8250 | 4,8250 | 4,7550 | 4,7950 | 4,7950 | - |
| 31. Juli 2023 | 4,7450 | 4,8350 | 4,7450 | 4,8250 | 4,8250 | - |
| 28. Juli 2023 | 4,8350 | 4,8350 | 4,7450 | 4,7450 | 4,7450 | - |
| 27. Juli 2023 | 4,8050 | 4,8500 | 4,7700 | 4,8200 | 4,8200 | - |
| 26. Juli 2023 | 4,8550 | 4,8850 | 4,7750 | 4,7900 | 4,7900 | - |
| 25. Juli 2023 | 4,8750 | 4,9050 | 4,8500 | 4,8700 | 4,8700 | - |
| 24. Juli 2023 | 4,8100 | 4,8650 | 4,8100 | 4,8550 | 4,8550 | - |
| 21. Juli 2023 | 4,6950 | 4,8450 | 4,6950 | 4,8100 | 4,8100 | - |
| 20. Juli 2023 | 4,6350 | 4,7250 | 4,6350 | 4,6950 | 4,6950 | - |
| 19. Juli 2023 | 4,4950 | 4,6300 | 4,4950 | 4,6100 | 4,6100 | - |
| 18. Juli 2023 | 4,5350 | 4,5350 | 4,4900 | 4,5150 | 4,5150 | - |
| 17. Juli 2023 | 4,5700 | 4,5700 | 4,4950 | 4,5500 | 4,5500 | - |
| 14. Juli 2023 | 4,6300 | 4,6300 | 4,5450 | 4,5700 | 4,5700 | - |
| 13. Juli 2023 | 4,5200 | 4,6300 | 4,4800 | 4,6250 | 4,6250 | - |
| 12. Juli 2023 | 4,3850 | 4,5250 | 4,3750 | 4,5200 | 4,5200 | - |
| 11. Juli 2023 | 4,3200 | 4,3750 | 4,3150 | 4,3750 | 4,3750 | - |
| 10. Juli 2023 | 4,2900 | 4,3150 | 4,2400 | 4,3150 | 4,3150 | - |
| 07. Juli 2023 | 4,2600 | 4,2850 | 4,2400 | 4,2750 | 4,2750 | - |
| 06. Juli 2023 | 4,2750 | 4,2800 | 4,2400 | 4,2550 | 4,2550 | - |
| 05. Juli 2023 | 4,2850 | 4,2900 | 4,2650 | 4,2650 | 4,2650 | - |
| 04. Juli 2023 | 4,2850 | 4,2950 | 4,2650 | 4,2900 | 4,2900 | - |
| 03. Juli 2023 | 4,2700 | 4,2800 | 4,2250 | 4,2800 | 4,2800 | - |
| 30. Juni 2023 | 4,2350 | 4,2800 | 4,2200 | 4,2650 | 4,2650 | - |
| 29. Juni 2023 | 4,2400 | 4,2550 | 4,2150 | 4,2250 | 4,2250 | - |
| 28. Juni 2023 | 4,1950 | 4,2500 | 4,1950 | 4,2450 | 4,2450 | - |
| 27. Juni 2023 | 4,2950 | 4,2950 | 4,2050 | 4,2050 | 4,2050 | - |
| 26. Juni 2023 | 4,2150 | 4,2850 | 4,2150 | 4,2800 | 4,2800 | - |
| 23. Juni 2023 | 4,2600 | 4,2700 | 4,1950 | 4,2050 | 4,2050 | - |
| 22. Juni 2023 | 4,3300 | 4,3550 | 4,2500 | 4,2900 | 4,2900 | - |
| 21. Juni 2023 | 4,3100 | 4,3450 | 4,2300 | 4,3400 | 4,3400 | - |
| 20. Juni 2023 | 4,3300 | 4,3350 | 4,2700 | 4,3050 | 4,3050 | - |
| 19. Juni 2023 | 4,4800 | 4,4800 | 4,3500 | 4,3550 | 4,3550 | - |
| 16. Juni 2023 | 4,4450 | 4,4850 | 4,4450 | 4,4850 | 4,4850 | - |
| 15. Juni 2023 | 4,3750 | 4,5050 | 4,3450 | 4,4400 | 4,4400 | - |
| 14. Juni 2023 | 4,4300 | 4,4500 | 4,3800 | 4,3950 | 4,3950 | - |
| 13. Juni 2023 | 4,1750 | 4,4300 | 4,1750 | 4,4250 | 4,4250 | - |
| 12. Juni 2023 | - | - | - | - | - | - |
| 09. Juni 2023 | 4,3450 | 4,3650 | 4,3050 | 4,3650 | 4,3650 | - |
| 08. Juni 2023 | 4,3150 | 4,3250 | 4,2850 | 4,3250 | 4,3250 | - |
| 07. Juni 2023 | 4,2700 | 4,3250 | 4,2700 | 4,3150 | 4,3150 | - |
| 06. Juni 2023 | 4,2950 | 4,2950 | 4,2300 | 4,2750 | 4,2750 | - |
| 05. Juni 2023 | 4,2900 | 4,3100 | 4,2150 | 4,2900 | 4,2900 | - |
| 02. Juni 2023 | 4,2900 | 4,3200 | 4,2600 | 4,2850 | 4,2850 | - |
| 01. Juni 2023 | - | - | - | - | - | - |
| 31. Mai 2023 | 4,2100 | 4,2550 | 4,1450 | 4,2550 | 4,2550 | - |
| 30. Mai 2023 | 4,2450 | 4,2650 | 4,1850 | 4,2100 | 4,2100 | - |
| 29. Mai 2023 | 4,2500 | 4,2500 | 4,2400 | 4,2500 | 4,2500 | - |
| 26. Mai 2023 | 4,2600 | 4,3000 | 4,2500 | 4,2500 | 4,2500 | - |
| 25. Mai 2023 | 4,2850 | 4,3200 | 4,2500 | 4,2650 | 4,2650 | - |
| 24. Mai 2023 | 4,3300 | 4,3300 | 4,2800 | 4,2800 | 4,2800 | - |
| 23. Mai 2023 | - | - | - | - | - | - |
| 22. Mai 2023 | 4,3150 | 4,3550 | 4,3100 | 4,3200 | 4,3200 | - |
| 19. Mai 2023 | 4,3200 | 4,3700 | 4,3100 | 4,3150 | 4,3150 | - |
| 18. Mai 2023 | 4,3500 | 4,3500 | 4,3050 | 4,3150 | 4,3150 | - |
| 17. Mai 2023 | 4,3600 | 4,3600 | 4,3250 | 4,3550 | 4,3550 | - |
| 16. Mai 2023 | 4,3600 | 4,4100 | 4,3400 | 4,3600 | 4,3600 | - |
| 15. Mai 2023 | 4,3450 | 4,3850 | 4,3400 | 4,3800 | 4,3800 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
