Deutsche Märkte geschlossen

Paion AG (PA8.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
4,7000+0,1000 (+2,17%)
Börsenschluss: 05:36PM CEST
Zeitraum:
23. Sept. 2022 - 23. Sept. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
22. Sept. 20234,57004,80004,53004,70004,70003.977
21. Sept. 20234,65004,82004,57504,60004,60003.624
20. Sept. 20234,70004,80004,60004,70004,70005.169
19. Sept. 20234,95004,98004,55004,75004,75004.199
18. Sept. 20235,14005,14004,85504,97504,97502.196
15. Sept. 20234,74005,15004,74005,15005,1500469
14. Sept. 2023------
13. Sept. 20235,20005,27004,95004,95004,95002.345
12. Sept. 20234,98005,10004,97005,10005,10001.116
11. Sept. 20235,38005,47005,13005,13005,1300893
08. Sept. 20235,37005,50005,25005,25005,25002.601
07. Sept. 20235,56005,60005,50005,50005,500068
06. Sept. 20235,49005,76005,43005,43005,4300358
05. Sept. 20235,63005,63005,35005,35005,35003.629
04. Sept. 20235,65005,65005,45005,63005,6300150
01. Sept. 20235,70005,78005,60005,67005,67006.720
31. Aug. 20235,41005,89005,41005,65005,650013.499
30. Aug. 20235,32005,38004,74005,30005,300012.262
29. Aug. 20235,22005,46005,22005,33005,33005.397
28. Aug. 20235,40005,40005,15005,39005,39001.115
25. Aug. 20235,00005,30005,00005,25005,25005.359
24. Aug. 20234,82505,00004,82504,86504,86501.084
23. Aug. 20235,00005,00004,91005,00005,00001.508
22. Aug. 20234,96505,00004,63505,00005,00003.297
21. Aug. 20234,56005,00004,56004,90504,90502.100
18. Aug. 20234,76505,00004,14504,50004,500014.649
17. Aug. 20234,94005,30004,83004,91504,91502.445
16. Aug. 20235,22005,22005,02005,15005,15002.098
15. Aug. 20235,50005,60005,21005,42005,42003.010
14. Aug. 20235,73005,73005,73005,73005,73001
11. Aug. 20235,86005,90005,84005,84005,84005
10. Aug. 20235,75005,89005,60005,89005,8900616
09. Aug. 20235,90005,90005,90005,90005,90004
08. Aug. 20235,70005,90005,39005,90005,90004.603
07. Aug. 20235,90005,90005,60005,65005,65001.661
04. Aug. 20235,80006,02005,80005,80005,80001.945
03. Aug. 20235,99006,00005,80005,90005,9000257
02. Aug. 20235,85005,91005,80005,91005,91001.696
01. Aug. 20235,85006,00005,85005,93005,93001.113
31. Juli 20235,94006,30005,80005,88005,88004.503
28. Juli 20236,01006,35005,77005,84005,84001.182
27. Juli 20236,04006,11005,80005,97005,9700569
26. Juli 20236,00006,00005,87005,89005,89001.968
25. Juli 20236,10006,10006,05006,05006,05001.608
24. Juli 20236,10006,38006,07006,25006,2500555
21. Juli 20236,20006,25006,10006,25006,2500725
20. Juli 20236,36006,36006,36006,36006,36001.907
19. Juli 20236,02006,40006,00006,29006,29001.907
18. Juli 20236,20006,20005,84005,89005,89002.099
17. Juli 20236,14006,40005,85006,20006,20007.142
14. Juli 20236,45006,45006,10006,10006,10002.118
13. Juli 20236,60006,60006,36006,50006,500013.105
12. Juli 20236,56006,59006,29006,59006,59006.487
11. Juli 2023------
10. Juli 20236,30006,40006,20006,35006,35001.285
07. Juli 20236,58006,58006,29006,31006,31001.022
06. Juli 20236,40006,63006,33006,33006,33001.832
05. Juli 20236,32006,61006,32006,47006,470052
04. Juli 20236,49006,60006,30006,45006,4500150
03. Juli 20236,00006,52006,00006,49006,49003.751
30. Juni 20236,30006,49006,03006,03006,03001.541
29. Juni 20236,52006,61006,15006,15006,15004.686
28. Juni 20236,00006,80005,98006,50006,50007.990
27. Juni 20235,78005,96005,78005,85005,85001.446
26. Juni 20235,99005,99005,81005,90005,9000795
23. Juni 20236,05006,17005,91005,91005,9100687
22. Juni 20236,28006,28005,85005,94005,94004.599
21. Juni 20237,15007,15006,25006,30006,300010.250
20. Juni 20237,64007,64007,20007,20007,20004.154
19. Juni 2023------
16. Juni 20238,05008,28007,55008,28008,28009.164
15. Juni 20238,42008,80008,20008,20008,20005.314
14. Juni 20237,99008,50007,90008,48008,48004.559
13. Juni 20238,04008,20007,55008,01008,01007.960
12. Juni 20237,75008,19007,75007,98007,98002.080
09. Juni 20237,50008,00007,50007,75007,750013.827
08. Juni 20236,71007,50006,71007,50007,50009.085
07. Juni 20236,30006,92006,30006,69006,69007.019
06. Juni 20236,01006,93006,01006,25006,25005.091
05. Juni 20235,60006,00005,60006,00006,00001.038
02. Juni 20235,45005,70005,45005,59005,5900740
01. Juni 20235,65006,14005,48005,54005,54007.319
31. Mai 20235,70005,71005,49005,55005,55003.366
30. Mai 20235,00005,80005,00005,55005,550011.364
29. Mai 20235,00005,01004,80005,00005,00005.963
26. Mai 20234,90004,90504,90004,90504,905030
25. Mai 20234,88004,88004,75004,80504,80501.203
24. Mai 20234,64004,74004,62504,66504,6650183
23. Mai 20234,66004,70004,64004,67004,67002.325
22. Mai 20234,77004,90004,66004,79004,7900920
19. Mai 20234,70504,94004,70504,84004,8400496
18. Mai 20234,94504,94504,70004,84004,8400140
17. Mai 20234,98004,98004,42004,78004,78003.583
16. Mai 20234,98005,25004,82004,88004,88006.820
15. Mai 20235,00005,00004,75505,00005,00002.325
12. Mai 20234,75505,00004,75504,99004,99003.250
11. Mai 20234,85004,98004,72004,83004,8300579
10. Mai 20235,00005,25004,86005,00005,00008.661
09. Mai 20235,00005,00004,71004,71004,71003.928
08. Mai 20234,50005,25004,50004,93504,935012.588
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...