Deutsche Märkte öffnen in 4 Stunden 34 Minuten

Paion AG (PA8.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
1,8580-0,0800 (-4,13%)
Börsenschluss: 5:36PM MESZ
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
11. Juni 20211,87601,94401,85401,85801,8580110.100
10. Juni 20211,80801,94601,80801,93801,9380166.705
09. Juni 20211,79401,81001,77201,79201,792059.387
08. Juni 20211,79801,80201,76201,76801,7680102.133
07. Juni 20211,83601,83601,78401,80001,800021.330
04. Juni 20211,81401,82001,76001,79601,796031.986
03. Juni 20211,78001,81401,74601,81001,810076.846
02. Juni 20211,79001,82801,78001,78001,780046.473
01. Juni 20211,83401,83401,76201,77601,776033.917
31. Mai 20211,72201,78001,72201,74801,748043.886
28. Mai 20211,73401,76601,71201,71201,712040.884
27. Mai 20211,74401,79801,73601,76201,762075.748
26. Mai 20211,75801,76001,71201,71401,714041.136
25. Mai 20211,71001,75001,71001,74601,746055.707
21. Mai 20211,74801,75401,70001,73201,7320127.331
20. Mai 20211,70201,73601,69201,71001,710058.516
19. Mai 20211,71801,76601,69801,70201,702044.575
18. Mai 20211,74801,75201,70201,73601,736016.133
17. Mai 20211,75401,78601,70201,73801,738042.735
14. Mai 20211,75201,78001,70201,74401,744062.706
13. Mai 20211,71201,75801,70001,74401,744048.850
12. Mai 20211,75001,78201,67201,71401,7140106.768
11. Mai 20211,77001,79001,67401,74801,7480201.624
10. Mai 20211,82801,83801,75401,75401,754066.601
07. Mai 20211,80801,85601,77001,82601,826069.491
06. Mai 20211,84401,87601,72201,78001,7800206.917
05. Mai 20211,84601,87201,82201,82201,822092.868
04. Mai 20211,92201,92201,85001,85201,8520126.430
03. Mai 20211,96001,96001,90401,93401,934039.474
30. Apr. 20211,87201,94201,86401,94201,9420111.680
29. Apr. 20211,96001,96001,87201,87201,872084.975
28. Apr. 20211,91801,95001,90401,93601,936079.647
27. Apr. 20211,92401,94801,90201,90201,902050.496
26. Apr. 20211,86801,92001,86801,92001,920046.743
23. Apr. 20211,91201,92001,87001,87801,878067.167
22. Apr. 20211,86801,94401,86001,94001,940099.277
21. Apr. 20211,88601,88601,85201,85201,852087.356
20. Apr. 20211,86401,92001,86201,88601,886094.048
19. Apr. 20211,95001,95601,88001,88001,8800137.841
16. Apr. 20211,90601,94401,87001,94401,9440121.593
15. Apr. 20211,88001,91001,87001,89001,8900133.635
14. Apr. 20211,92001,94801,84001,85001,8500678.412
13. Apr. 20212,03002,05501,95001,95601,9560333.544
12. Apr. 20212,01502,04501,98001,99001,9900139.671
09. Apr. 20212,07502,07502,00002,01002,0100138.860
08. Apr. 20212,09002,10002,02002,06002,0600149.891
07. Apr. 20212,13002,14502,02502,04502,0450335.120
06. Apr. 20212,11002,13002,06002,08502,0850123.333
01. Apr. 20212,01502,11502,00002,08502,0850165.214
31. März 20212,05002,05001,94501,99001,9900468.980
30. März 20212,14002,14002,03002,09002,0900204.079
29. März 20212,13002,17002,03002,07002,0700532.060
26. März 20211,95501,97001,91501,93501,9350335.246
25. März 20211,96001,98001,87001,92001,9200314.636
24. März 20212,05002,05001,96502,00002,0000221.090
23. März 20212,05342,06321,98462,00432,0043204.591
22. März 20212,02392,13201,92082,06322,0632631.515
19. März 20212,25972,26962,19102,22042,2204133.380
18. März 20212,22042,28922,22042,28922,289232.494
17. März 20212,27942,28922,23032,23032,230330.209
16. März 20212,27942,30892,25972,26962,269689.648
15. März 20212,25972,32852,24992,24992,249956.206
12. März 20212,27942,28922,21062,28922,289270.178
11. März 20212,29902,29902,24012,24992,249962.865
10. März 20212,35002,37002,28002,36002,360089.096
09. März 20212,24002,39002,24002,36002,3600105.970
08. März 20212,26002,30002,22002,30002,300092.916
05. März 20212,40002,40002,20002,20002,2000137.299
04. März 20212,35002,35002,21002,21002,2100154.694
03. März 20212,33002,35002,30002,30002,300021.979
02. März 20212,34002,36002,32002,32002,320022.157
01. März 20212,38002,38002,31002,36002,360024.308
26. Feb. 20212,30002,34002,29002,31002,310068.917
25. Feb. 20212,35002,38002,31002,34002,340092.209
24. Feb. 20212,34002,39002,32002,34002,340041.318
23. Feb. 20212,42002,42002,30002,34002,3400123.500
22. Feb. 20212,39002,40002,35002,35002,350057.871
19. Feb. 20212,40002,43002,36002,43002,430088.079
18. Feb. 20212,45002,47002,38002,38002,3800120.451
17. Feb. 20212,35002,44002,34002,41002,4100188.659
16. Feb. 20212,40002,40002,35002,35002,350043.859
15. Feb. 20212,44002,44002,37002,41002,410043.318
12. Feb. 20212,38002,40002,33002,38002,380092.016
11. Feb. 20212,38002,41002,37002,37002,370031.227
10. Feb. 20212,42002,44002,36002,37002,3700131.915
09. Feb. 20212,44002,45002,29002,35002,3500461.186
08. Feb. 20212,50002,50002,44002,44002,4400126.795
05. Feb. 20212,47002,50002,46002,47002,4700149.774
04. Feb. 20212,50002,51002,46002,50002,500030.808
03. Feb. 20212,49002,50002,44002,49002,490062.448
02. Feb. 20212,51002,51002,45002,47002,470071.821
01. Feb. 20212,53002,53002,45002,46002,4600171.802
29. Jan. 20212,58002,71002,46002,51002,5100728.243
28. Jan. 20212,46002,54002,40002,50002,5000240.953
27. Jan. 20212,45002,47002,40002,45002,450093.979
26. Jan. 20212,43002,53002,39002,45002,4500143.611
25. Jan. 20212,42002,52002,39002,41002,4100184.407
22. Jan. 20212,46002,47002,42002,44002,440075.831
21. Jan. 20212,49002,52002,42002,47002,4700131.934
20. Jan. 20212,47002,49002,44002,47002,470041.280
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...