Deutsche Märkte geschlossen

Paion AG (PA8.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
0,91000,0000 (0,00%)
Börsenschluss: 05:36PM CET
Zeitraum:
30. Nov. 2021 - 30. Nov. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
30. Nov. 20220,93900,93900,90000,91000,910022.726
29. Nov. 20220,91600,91600,91000,91000,91002.100
28. Nov. 20220,93900,93900,91900,92200,922011.668
25. Nov. 20220,93900,93900,91100,91100,91108.449
24. Nov. 20220,91900,91900,91100,91600,916012.692
23. Nov. 20220,92200,92300,91000,91400,914024.503
22. Nov. 20220,91200,95400,89300,91200,912020.278
21. Nov. 20220,92100,93300,89200,93300,933057.356
18. Nov. 20220,90100,96600,90100,96200,962070.732
17. Nov. 20220,94000,94000,91400,91400,914011.338
16. Nov. 20220,97000,97000,84100,92200,9220112.505
15. Nov. 20220,90500,98000,79000,97400,974044.201
14. Nov. 20220,80000,86500,74900,86500,865046.406
11. Nov. 20220,80000,82000,79500,79700,79705.538
10. Nov. 20220,76100,79000,75000,79000,790035.661
09. Nov. 20220,80000,80000,76200,76200,76203.106
08. Nov. 20220,80500,80500,76000,80400,804030.808
07. Nov. 20220,75200,80500,75200,80500,805027.108
04. Nov. 20220,75200,80000,75200,76100,761013.983
03. Nov. 20220,79800,80000,77600,77600,7760125.291
02. Nov. 20220,81500,81500,72200,79900,799029.025
01. Nov. 20220,82000,82000,75000,80800,80808.867
31. Okt. 20220,82000,82000,82000,82000,8200494
28. Okt. 20220,82000,83600,78000,80000,800015.504
27. Okt. 20220,81900,81900,80000,80500,805017.378
26. Okt. 20220,80000,80800,78000,80800,808011.271
25. Okt. 20220,83700,83700,81500,81600,81602.778
24. Okt. 20220,80000,85000,80000,85000,850021.358
21. Okt. 20220,80000,82100,80000,80000,800084.463
20. Okt. 20220,82000,85700,78700,82000,82009.716
19. Okt. 20220,80000,83000,80000,83000,8300252
18. Okt. 20220,79400,81000,77000,80000,80002.392
17. Okt. 20220,87900,87900,78100,82000,820063.624
14. Okt. 20220,85000,85000,81000,83100,831010.200
13. Okt. 20220,77100,83900,76200,80000,800021.469
12. Okt. 20220,81700,81700,81700,81700,8170-
11. Okt. 20220,83700,83700,83700,83700,8370-
10. Okt. 20220,90400,91000,80600,88200,882038.210
07. Okt. 20220,88600,88600,84000,86700,867020.567
06. Okt. 20220,80000,89800,80000,86600,866062.411
05. Okt. 20220,83600,85500,77200,77200,772016.501
04. Okt. 20220,85900,85900,80100,81100,81106.889
03. Okt. 20220,80900,84000,73200,84000,84001.301
30. Sept. 20220,75300,80900,75300,76100,76101.200
29. Sept. 20220,74900,75500,70200,70200,70209.706
28. Sept. 20220,75000,75000,69200,75000,750031.538
27. Sept. 20220,78400,82000,74500,76800,76809.911
26. Sept. 20220,73000,74400,73000,74400,74401.871
23. Sept. 20220,85000,85000,74000,74000,740024.820
22. Sept. 20220,83000,83000,82000,82600,826015.612
21. Sept. 20220,82000,84000,82000,84000,84002.151
20. Sept. 20220,85000,85000,84400,84400,84401.023
19. Sept. 20220,89900,90500,83900,84500,84507.694
16. Sept. 20220,93200,93200,86100,89500,895016.518
15. Sept. 20220,99900,99900,93200,95600,95602.963
14. Sept. 20220,93001,00600,93000,94900,949018.758
13. Sept. 20220,93400,93400,88000,90500,90501.701
12. Sept. 20220,94600,94600,88000,90400,904017.329
09. Sept. 20220,88100,90500,88000,90500,9050107
08. Sept. 20220,90000,92500,87000,90300,90306.213
07. Sept. 20220,89000,92500,89000,92500,9250716
06. Sept. 20221,06401,06400,92500,92500,92508.569
05. Sept. 20220,91000,99000,90200,98000,980042.204
02. Sept. 20220,97700,97900,88000,91900,91903.072
01. Sept. 20220,93900,95000,87100,92100,921010.705
31. Aug. 20220,90000,90000,85300,85300,85303.522
30. Aug. 20220,90500,93300,87100,93300,933010.887
29. Aug. 20220,92000,95600,90000,90500,905015.275
26. Aug. 20220,95100,98600,90600,93700,937020.272
25. Aug. 20221,01801,01800,96400,97200,972011.090
24. Aug. 20221,06201,06201,00801,00801,00801.318
23. Aug. 20221,04001,04000,98001,01601,01609.410
22. Aug. 20221,05001,05000,98001,00001,000014.521
19. Aug. 20221,02201,05001,02001,02601,02602.600
18. Aug. 20221,05601,08800,99201,05401,054029.083
17. Aug. 20221,03001,08201,03001,05601,056012.403
16. Aug. 20221,05001,11201,03001,03001,030045.142
15. Aug. 20221,09801,10001,00001,02601,026041.392
12. Aug. 20220,98001,15000,98001,08601,0860133.272
11. Aug. 20220,92100,96000,92100,95000,9500316
10. Aug. 20220,96000,96000,93800,93800,93801.200
09. Aug. 20220,91300,96000,91300,96000,960036.821
08. Aug. 20220,96000,96000,95000,95900,959021.721
05. Aug. 20220,90800,98000,90700,93600,93601.321
04. Aug. 20220,87500,94500,85000,94500,945058.337
03. Aug. 20220,85300,89900,85300,87500,87501.600
02. Aug. 20220,86500,89800,81400,84000,840023.761
01. Aug. 20220,84000,88900,81300,88000,880020.232
29. Juli 20220,87000,89700,84800,84800,84805.840
28. Juli 20220,90000,90000,87000,88500,88501.860
27. Juli 20220,87100,94400,87000,89000,890036.080
26. Juli 20220,87200,90100,87200,90100,9010968
25. Juli 20220,87100,92300,87100,89700,89706.654
22. Juli 20220,85100,88700,85100,88700,88705.100
21. Juli 20220,87500,87500,87500,87500,8750-
20. Juli 20220,85000,91300,85000,88600,88605.280
19. Juli 20220,90000,90000,85800,87500,87506.742
18. Juli 20220,90000,90000,85200,87600,876014.208
15. Juli 20220,89300,89300,80100,89300,89301.367
14. Juli 20220,87100,90900,79500,84500,845014.216
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...