Deutsche Märkte geschlossen
DAX
15.557,29 -14,57 (-0,09%) Euro Stoxx 50
4.207,16 -5,43 (-0,13%) Dow Jones 30
33.963,84 -106,58 (-0,31%) Gold
1.944,90 +5,30 (+0,27%) EUR/USD
1,0647 -0,0015 (-0,14%) Bitcoin EUR
24.916,73 -92,72 (-0,37%)
Paion AG (PA8.DE)
XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Börsenschluss: 05:36PM CEST
Zeitraum:
23. Sept. 2022 - 23. Sept. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 22. Sept. 2023 | 4,5700 | 4,8000 | 4,5300 | 4,7000 | 4,7000 | 3.977 |
| 21. Sept. 2023 | 4,6500 | 4,8200 | 4,5750 | 4,6000 | 4,6000 | 3.624 |
| 20. Sept. 2023 | 4,7000 | 4,8000 | 4,6000 | 4,7000 | 4,7000 | 5.169 |
| 19. Sept. 2023 | 4,9500 | 4,9800 | 4,5500 | 4,7500 | 4,7500 | 4.199 |
| 18. Sept. 2023 | 5,1400 | 5,1400 | 4,8550 | 4,9750 | 4,9750 | 2.196 |
| 15. Sept. 2023 | 4,7400 | 5,1500 | 4,7400 | 5,1500 | 5,1500 | 469 |
| 14. Sept. 2023 | - | - | - | - | - | - |
| 13. Sept. 2023 | 5,2000 | 5,2700 | 4,9500 | 4,9500 | 4,9500 | 2.345 |
| 12. Sept. 2023 | 4,9800 | 5,1000 | 4,9700 | 5,1000 | 5,1000 | 1.116 |
| 11. Sept. 2023 | 5,3800 | 5,4700 | 5,1300 | 5,1300 | 5,1300 | 893 |
| 08. Sept. 2023 | 5,3700 | 5,5000 | 5,2500 | 5,2500 | 5,2500 | 2.601 |
| 07. Sept. 2023 | 5,5600 | 5,6000 | 5,5000 | 5,5000 | 5,5000 | 68 |
| 06. Sept. 2023 | 5,4900 | 5,7600 | 5,4300 | 5,4300 | 5,4300 | 358 |
| 05. Sept. 2023 | 5,6300 | 5,6300 | 5,3500 | 5,3500 | 5,3500 | 3.629 |
| 04. Sept. 2023 | 5,6500 | 5,6500 | 5,4500 | 5,6300 | 5,6300 | 150 |
| 01. Sept. 2023 | 5,7000 | 5,7800 | 5,6000 | 5,6700 | 5,6700 | 6.720 |
| 31. Aug. 2023 | 5,4100 | 5,8900 | 5,4100 | 5,6500 | 5,6500 | 13.499 |
| 30. Aug. 2023 | 5,3200 | 5,3800 | 4,7400 | 5,3000 | 5,3000 | 12.262 |
| 29. Aug. 2023 | 5,2200 | 5,4600 | 5,2200 | 5,3300 | 5,3300 | 5.397 |
| 28. Aug. 2023 | 5,4000 | 5,4000 | 5,1500 | 5,3900 | 5,3900 | 1.115 |
| 25. Aug. 2023 | 5,0000 | 5,3000 | 5,0000 | 5,2500 | 5,2500 | 5.359 |
| 24. Aug. 2023 | 4,8250 | 5,0000 | 4,8250 | 4,8650 | 4,8650 | 1.084 |
| 23. Aug. 2023 | 5,0000 | 5,0000 | 4,9100 | 5,0000 | 5,0000 | 1.508 |
| 22. Aug. 2023 | 4,9650 | 5,0000 | 4,6350 | 5,0000 | 5,0000 | 3.297 |
| 21. Aug. 2023 | 4,5600 | 5,0000 | 4,5600 | 4,9050 | 4,9050 | 2.100 |
| 18. Aug. 2023 | 4,7650 | 5,0000 | 4,1450 | 4,5000 | 4,5000 | 14.649 |
| 17. Aug. 2023 | 4,9400 | 5,3000 | 4,8300 | 4,9150 | 4,9150 | 2.445 |
| 16. Aug. 2023 | 5,2200 | 5,2200 | 5,0200 | 5,1500 | 5,1500 | 2.098 |
| 15. Aug. 2023 | 5,5000 | 5,6000 | 5,2100 | 5,4200 | 5,4200 | 3.010 |
| 14. Aug. 2023 | 5,7300 | 5,7300 | 5,7300 | 5,7300 | 5,7300 | 1 |
| 11. Aug. 2023 | 5,8600 | 5,9000 | 5,8400 | 5,8400 | 5,8400 | 5 |
| 10. Aug. 2023 | 5,7500 | 5,8900 | 5,6000 | 5,8900 | 5,8900 | 616 |
| 09. Aug. 2023 | 5,9000 | 5,9000 | 5,9000 | 5,9000 | 5,9000 | 4 |
| 08. Aug. 2023 | 5,7000 | 5,9000 | 5,3900 | 5,9000 | 5,9000 | 4.603 |
| 07. Aug. 2023 | 5,9000 | 5,9000 | 5,6000 | 5,6500 | 5,6500 | 1.661 |
| 04. Aug. 2023 | 5,8000 | 6,0200 | 5,8000 | 5,8000 | 5,8000 | 1.945 |
| 03. Aug. 2023 | 5,9900 | 6,0000 | 5,8000 | 5,9000 | 5,9000 | 257 |
| 02. Aug. 2023 | 5,8500 | 5,9100 | 5,8000 | 5,9100 | 5,9100 | 1.696 |
| 01. Aug. 2023 | 5,8500 | 6,0000 | 5,8500 | 5,9300 | 5,9300 | 1.113 |
| 31. Juli 2023 | 5,9400 | 6,3000 | 5,8000 | 5,8800 | 5,8800 | 4.503 |
| 28. Juli 2023 | 6,0100 | 6,3500 | 5,7700 | 5,8400 | 5,8400 | 1.182 |
| 27. Juli 2023 | 6,0400 | 6,1100 | 5,8000 | 5,9700 | 5,9700 | 569 |
| 26. Juli 2023 | 6,0000 | 6,0000 | 5,8700 | 5,8900 | 5,8900 | 1.968 |
| 25. Juli 2023 | 6,1000 | 6,1000 | 6,0500 | 6,0500 | 6,0500 | 1.608 |
| 24. Juli 2023 | 6,1000 | 6,3800 | 6,0700 | 6,2500 | 6,2500 | 555 |
| 21. Juli 2023 | 6,2000 | 6,2500 | 6,1000 | 6,2500 | 6,2500 | 725 |
| 20. Juli 2023 | 6,3600 | 6,3600 | 6,3600 | 6,3600 | 6,3600 | 1.907 |
| 19. Juli 2023 | 6,0200 | 6,4000 | 6,0000 | 6,2900 | 6,2900 | 1.907 |
| 18. Juli 2023 | 6,2000 | 6,2000 | 5,8400 | 5,8900 | 5,8900 | 2.099 |
| 17. Juli 2023 | 6,1400 | 6,4000 | 5,8500 | 6,2000 | 6,2000 | 7.142 |
| 14. Juli 2023 | 6,4500 | 6,4500 | 6,1000 | 6,1000 | 6,1000 | 2.118 |
| 13. Juli 2023 | 6,6000 | 6,6000 | 6,3600 | 6,5000 | 6,5000 | 13.105 |
| 12. Juli 2023 | 6,5600 | 6,5900 | 6,2900 | 6,5900 | 6,5900 | 6.487 |
| 11. Juli 2023 | - | - | - | - | - | - |
| 10. Juli 2023 | 6,3000 | 6,4000 | 6,2000 | 6,3500 | 6,3500 | 1.285 |
| 07. Juli 2023 | 6,5800 | 6,5800 | 6,2900 | 6,3100 | 6,3100 | 1.022 |
| 06. Juli 2023 | 6,4000 | 6,6300 | 6,3300 | 6,3300 | 6,3300 | 1.832 |
| 05. Juli 2023 | 6,3200 | 6,6100 | 6,3200 | 6,4700 | 6,4700 | 52 |
| 04. Juli 2023 | 6,4900 | 6,6000 | 6,3000 | 6,4500 | 6,4500 | 150 |
| 03. Juli 2023 | 6,0000 | 6,5200 | 6,0000 | 6,4900 | 6,4900 | 3.751 |
| 30. Juni 2023 | 6,3000 | 6,4900 | 6,0300 | 6,0300 | 6,0300 | 1.541 |
| 29. Juni 2023 | 6,5200 | 6,6100 | 6,1500 | 6,1500 | 6,1500 | 4.686 |
| 28. Juni 2023 | 6,0000 | 6,8000 | 5,9800 | 6,5000 | 6,5000 | 7.990 |
| 27. Juni 2023 | 5,7800 | 5,9600 | 5,7800 | 5,8500 | 5,8500 | 1.446 |
| 26. Juni 2023 | 5,9900 | 5,9900 | 5,8100 | 5,9000 | 5,9000 | 795 |
| 23. Juni 2023 | 6,0500 | 6,1700 | 5,9100 | 5,9100 | 5,9100 | 687 |
| 22. Juni 2023 | 6,2800 | 6,2800 | 5,8500 | 5,9400 | 5,9400 | 4.599 |
| 21. Juni 2023 | 7,1500 | 7,1500 | 6,2500 | 6,3000 | 6,3000 | 10.250 |
| 20. Juni 2023 | 7,6400 | 7,6400 | 7,2000 | 7,2000 | 7,2000 | 4.154 |
| 19. Juni 2023 | - | - | - | - | - | - |
| 16. Juni 2023 | 8,0500 | 8,2800 | 7,5500 | 8,2800 | 8,2800 | 9.164 |
| 15. Juni 2023 | 8,4200 | 8,8000 | 8,2000 | 8,2000 | 8,2000 | 5.314 |
| 14. Juni 2023 | 7,9900 | 8,5000 | 7,9000 | 8,4800 | 8,4800 | 4.559 |
| 13. Juni 2023 | 8,0400 | 8,2000 | 7,5500 | 8,0100 | 8,0100 | 7.960 |
| 12. Juni 2023 | 7,7500 | 8,1900 | 7,7500 | 7,9800 | 7,9800 | 2.080 |
| 09. Juni 2023 | 7,5000 | 8,0000 | 7,5000 | 7,7500 | 7,7500 | 13.827 |
| 08. Juni 2023 | 6,7100 | 7,5000 | 6,7100 | 7,5000 | 7,5000 | 9.085 |
| 07. Juni 2023 | 6,3000 | 6,9200 | 6,3000 | 6,6900 | 6,6900 | 7.019 |
| 06. Juni 2023 | 6,0100 | 6,9300 | 6,0100 | 6,2500 | 6,2500 | 5.091 |
| 05. Juni 2023 | 5,6000 | 6,0000 | 5,6000 | 6,0000 | 6,0000 | 1.038 |
| 02. Juni 2023 | 5,4500 | 5,7000 | 5,4500 | 5,5900 | 5,5900 | 740 |
| 01. Juni 2023 | 5,6500 | 6,1400 | 5,4800 | 5,5400 | 5,5400 | 7.319 |
| 31. Mai 2023 | 5,7000 | 5,7100 | 5,4900 | 5,5500 | 5,5500 | 3.366 |
| 30. Mai 2023 | 5,0000 | 5,8000 | 5,0000 | 5,5500 | 5,5500 | 11.364 |
| 29. Mai 2023 | 5,0000 | 5,0100 | 4,8000 | 5,0000 | 5,0000 | 5.963 |
| 26. Mai 2023 | 4,9000 | 4,9050 | 4,9000 | 4,9050 | 4,9050 | 30 |
| 25. Mai 2023 | 4,8800 | 4,8800 | 4,7500 | 4,8050 | 4,8050 | 1.203 |
| 24. Mai 2023 | 4,6400 | 4,7400 | 4,6250 | 4,6650 | 4,6650 | 183 |
| 23. Mai 2023 | 4,6600 | 4,7000 | 4,6400 | 4,6700 | 4,6700 | 2.325 |
| 22. Mai 2023 | 4,7700 | 4,9000 | 4,6600 | 4,7900 | 4,7900 | 920 |
| 19. Mai 2023 | 4,7050 | 4,9400 | 4,7050 | 4,8400 | 4,8400 | 496 |
| 18. Mai 2023 | 4,9450 | 4,9450 | 4,7000 | 4,8400 | 4,8400 | 140 |
| 17. Mai 2023 | 4,9800 | 4,9800 | 4,4200 | 4,7800 | 4,7800 | 3.583 |
| 16. Mai 2023 | 4,9800 | 5,2500 | 4,8200 | 4,8800 | 4,8800 | 6.820 |
| 15. Mai 2023 | 5,0000 | 5,0000 | 4,7550 | 5,0000 | 5,0000 | 2.325 |
| 12. Mai 2023 | 4,7550 | 5,0000 | 4,7550 | 4,9900 | 4,9900 | 3.250 |
| 11. Mai 2023 | 4,8500 | 4,9800 | 4,7200 | 4,8300 | 4,8300 | 579 |
| 10. Mai 2023 | 5,0000 | 5,2500 | 4,8600 | 5,0000 | 5,0000 | 8.661 |
| 09. Mai 2023 | 5,0000 | 5,0000 | 4,7100 | 4,7100 | 4,7100 | 3.928 |
| 08. Mai 2023 | 4,5000 | 5,2500 | 4,5000 | 4,9350 | 4,9350 | 12.588 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
