Deutsche Märkte schließen in 1 Minute
DAX
18.646,74 +70,80 (+0,38%) Euro Stoxx 50
5.068,16 +32,50 (+0,65%) Dow Jones 30
38.872,75 +65,42 (+0,17%) Gold
2.389,10 +13,60 (+0,57%) EUR/USD
1,0887 +0,0013 (+0,12%) Bitcoin EUR
65.658,41 +117,62 (+0,18%)
publity AG (PBY.BE)
Berlin - Berlin Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Ab 03:59PM CEST. Markt geöffnet.
Zeitraum:
06. Juni 2023 - 06. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 06. Juni 2024 | 3,8700 | 4,2500 | 3,8700 | 4,0500 | 4,0500 | 586 |
| 05. Juni 2024 | 5,1200 | 5,1200 | 4,1100 | 4,1100 | 4,1100 | - |
| 04. Juni 2024 | 4,9900 | 5,3800 | 4,9500 | 4,9500 | 4,9500 | - |
| 03. Juni 2024 | 4,9700 | 5,3800 | 4,9300 | 4,9900 | 4,9900 | - |
| 31. Mai 2024 | 5,1000 | 5,5800 | 5,0000 | 5,0600 | 5,0600 | 586 |
| 30. Mai 2024 | 5,3400 | 5,3400 | 5,1000 | 5,1000 | 5,1000 | - |
| 29. Mai 2024 | 5,0600 | 5,4000 | 5,0600 | 5,3400 | 5,3400 | - |
| 28. Mai 2024 | 5,1400 | 5,5200 | 5,0600 | 5,0600 | 5,0600 | - |
| 27. Mai 2024 | 5,5600 | 5,6800 | 5,1200 | 5,1600 | 5,1600 | - |
| 24. Mai 2024 | 5,9000 | 5,9000 | 5,5600 | 5,7000 | 5,7000 | - |
| 23. Mai 2024 | 5,2800 | 5,9000 | 5,2200 | 5,9000 | 5,9000 | - |
| 22. Mai 2024 | 5,2800 | 5,8600 | 5,0800 | 5,0800 | 5,0800 | - |
| 21. Mai 2024 | 5,6400 | 5,6400 | 5,2800 | 5,2800 | 5,2800 | - |
| 20. Mai 2024 | 5,1400 | 5,8200 | 5,1400 | 5,5000 | 5,5000 | - |
| 17. Mai 2024 | 5,3800 | 5,8400 | 5,1400 | 5,1400 | 5,1400 | - |
| 16. Mai 2024 | 5,4800 | 5,4800 | 5,3400 | 5,3400 | 5,3400 | - |
| 15. Mai 2024 | 5,3400 | 5,6400 | 5,3400 | 5,4800 | 5,4800 | - |
| 14. Mai 2024 | 6,0400 | 6,0400 | 5,3400 | 5,3400 | 5,3400 | - |
| 13. Mai 2024 | 6,0400 | 6,0400 | 6,0400 | 6,0400 | 6,0400 | - |
| 10. Mai 2024 | 6,1200 | 6,1200 | 6,0000 | 6,0400 | 6,0400 | - |
| 09. Mai 2024 | 5,9800 | 6,1200 | 5,9800 | 6,1200 | 6,1200 | - |
| 08. Mai 2024 | 6,0800 | 6,0800 | 5,9400 | 5,9800 | 5,9800 | - |
| 07. Mai 2024 | 6,5000 | 6,5000 | 6,0800 | 6,0800 | 6,0800 | - |
| 06. Mai 2024 | 6,1400 | 6,5000 | 6,1400 | 6,5000 | 6,5000 | - |
| 03. Mai 2024 | 6,1400 | 6,1400 | 6,1400 | 6,1400 | 6,1400 | - |
| 02. Mai 2024 | 6,1400 | 6,1800 | 6,1000 | 6,1400 | 6,1400 | - |
| 30. Apr. 2024 | 6,5200 | 6,5200 | 6,1400 | 6,1400 | 6,1400 | - |
| 29. Apr. 2024 | 6,3400 | 6,5200 | 6,2800 | 6,5200 | 6,5200 | - |
| 26. Apr. 2024 | 6,0000 | 6,5000 | 5,9800 | 6,3400 | 6,3400 | - |
| 25. Apr. 2024 | 6,4400 | 6,6800 | 6,0000 | 6,0000 | 6,0000 | - |
| 24. Apr. 2024 | 6,4800 | 6,5200 | 6,4400 | 6,4400 | 6,4400 | - |
| 23. Apr. 2024 | 6,4800 | 6,5400 | 6,4800 | 6,5400 | 6,5400 | - |
| 22. Apr. 2024 | 6,8200 | 6,8200 | 6,4800 | 6,4800 | 6,4800 | - |
| 19. Apr. 2024 | 6,7600 | 6,8800 | 6,7600 | 6,8400 | 6,8400 | - |
| 18. Apr. 2024 | 6,8400 | 6,9200 | 6,7600 | 6,8400 | 6,8400 | - |
| 17. Apr. 2024 | 6,7400 | 6,9000 | 6,7400 | 6,8400 | 6,8400 | - |
| 16. Apr. 2024 | 6,8200 | 6,9400 | 6,7400 | 6,7400 | 6,7400 | - |
| 15. Apr. 2024 | 6,9000 | 7,0000 | 6,8800 | 7,0000 | 7,0000 | - |
| 12. Apr. 2024 | 6,7400 | 6,9000 | 6,5000 | 6,9000 | 6,9000 | - |
| 11. Apr. 2024 | 6,8000 | 7,2600 | 6,7400 | 6,7400 | 6,7400 | - |
| 10. Apr. 2024 | 7,3200 | 7,3200 | 6,8000 | 6,8000 | 6,8000 | - |
| 09. Apr. 2024 | 7,5800 | 7,9000 | 7,3200 | 7,3200 | 7,3200 | - |
| 08. Apr. 2024 | 6,2600 | 7,5800 | 6,2600 | 7,5800 | 7,5800 | - |
| 05. Apr. 2024 | 7,5800 | 8,2400 | 6,6800 | 8,2400 | 8,2400 | - |
| 04. Apr. 2024 | 6,5800 | 7,5800 | 6,5800 | 7,5800 | 7,5800 | - |
| 03. Apr. 2024 | 7,5000 | 8,5000 | 6,5800 | 6,5800 | 6,5800 | - |
| 02. Apr. 2024 | 7,4800 | 8,5000 | 7,4800 | 7,5000 | 7,5000 | - |
| 28. März 2024 | 7,4000 | 7,9600 | 7,4000 | 7,4800 | 7,4800 | - |
| 27. März 2024 | 7,4000 | 8,0800 | 7,4000 | 7,4000 | 7,4000 | - |
| 26. März 2024 | 7,9800 | 7,9800 | 7,4000 | 7,4000 | 7,4000 | - |
| 25. März 2024 | 8,1600 | 8,1600 | 7,7600 | 7,9800 | 7,9800 | - |
| 22. März 2024 | 8,0800 | 8,5000 | 7,8000 | 7,8000 | 7,8000 | - |
| 21. März 2024 | 7,3000 | 8,2000 | 7,3000 | 8,0800 | 8,0800 | - |
| 20. März 2024 | 8,0000 | 8,2600 | 7,3000 | 7,3000 | 7,3000 | - |
| 19. März 2024 | 8,5200 | 8,5200 | 7,7000 | 8,5000 | 8,5000 | - |
| 18. März 2024 | 6,6400 | 6,7800 | 6,6400 | 6,7000 | 6,7000 | - |
| 15. März 2024 | 6,3200 | 6,7400 | 6,2600 | 6,6400 | 6,6400 | - |
| 14. März 2024 | 6,1400 | 6,3200 | 6,1400 | 6,3200 | 6,3200 | - |
| 13. März 2024 | 6,2400 | 6,4600 | 5,8400 | 6,1400 | 6,1400 | - |
| 12. März 2024 | 5,4000 | 6,2400 | 5,4000 | 6,2400 | 6,2400 | - |
| 11. März 2024 | 6,3400 | 6,6000 | 5,4000 | 5,4000 | 5,4000 | - |
| 08. März 2024 | 8,2000 | 8,2000 | 6,1800 | 6,3400 | 6,3400 | - |
| 07. März 2024 | 8,3600 | 8,6000 | 7,8600 | 8,2000 | 8,2000 | - |
| 06. März 2024 | 8,4600 | 9,4600 | 7,7000 | 8,3600 | 8,3600 | - |
| 05. März 2024 | 9,8000 | 9,8600 | 8,4600 | 8,4600 | 8,4600 | - |
| 04. März 2024 | 10,0500 | 10,2000 | 9,8000 | 9,8000 | 9,8000 | - |
| 01. März 2024 | 9,9000 | 10,3000 | 9,9000 | 10,0500 | 10,0500 | - |
| 29. Feb. 2024 | 10,2000 | 10,8500 | 9,9000 | 9,9000 | 9,9000 | - |
| 28. Feb. 2024 | 10,3000 | 10,4000 | 10,1000 | 10,2000 | 10,2000 | - |
| 27. Feb. 2024 | 11,0500 | 11,0500 | 10,0000 | 10,3000 | 10,3000 | - |
| 26. Feb. 2024 | 12,8000 | 12,8000 | 11,0500 | 11,0500 | 11,0500 | - |
| 23. Feb. 2024 | 13,4000 | 13,8000 | 12,3500 | 12,7500 | 12,7500 | - |
| 22. Feb. 2024 | 13,9000 | 14,1500 | 13,4000 | 13,4000 | 13,4000 | - |
| 21. Feb. 2024 | 14,6000 | 14,6000 | 13,9000 | 13,9000 | 13,9000 | - |
| 20. Feb. 2024 | 14,7000 | 14,7000 | 14,5000 | 14,6000 | 14,6000 | - |
| 19. Feb. 2024 | 14,5000 | 15,0000 | 14,5000 | 14,7000 | 14,7000 | - |
| 16. Feb. 2024 | 14,8500 | 14,8500 | 13,5500 | 14,5000 | 14,5000 | - |
| 15. Feb. 2024 | 14,8500 | 14,8500 | 14,7500 | 14,8500 | 14,8500 | - |
| 14. Feb. 2024 | 15,0000 | 15,0000 | 14,8500 | 14,8500 | 14,8500 | - |
| 13. Feb. 2024 | 14,9000 | 15,2000 | 14,8000 | 15,0000 | 15,0000 | - |
| 12. Feb. 2024 | 14,9500 | 15,1000 | 14,5500 | 14,9000 | 14,9000 | - |
| 09. Feb. 2024 | 14,7000 | 14,9500 | 14,2000 | 14,9500 | 14,9500 | - |
| 08. Feb. 2024 | 15,1500 | 15,2000 | 14,7000 | 14,7000 | 14,7000 | - |
| 07. Feb. 2024 | 15,1000 | 15,1500 | 14,9000 | 15,1500 | 15,1500 | - |
| 06. Feb. 2024 | 15,2000 | 15,2000 | 14,8500 | 15,1000 | 15,1000 | - |
| 05. Feb. 2024 | 15,3000 | 15,3000 | 14,9000 | 15,2000 | 15,2000 | - |
| 02. Feb. 2024 | 15,2500 | 15,3000 | 15,0500 | 15,3000 | 15,3000 | - |
| 01. Feb. 2024 | 15,2000 | 15,2500 | 15,1500 | 15,2500 | 15,2500 | - |
| 31. Jan. 2024 | 15,4500 | 15,4500 | 15,0000 | 15,2000 | 15,2000 | - |
| 30. Jan. 2024 | 15,5500 | 15,5500 | 15,3500 | 15,4500 | 15,4500 | - |
| 29. Jan. 2024 | 15,5000 | 15,5500 | 15,3500 | 15,5500 | 15,5500 | - |
| 26. Jan. 2024 | 15,8500 | 15,8500 | 15,5000 | 15,5000 | 15,5000 | - |
| 25. Jan. 2024 | 15,7500 | 15,8500 | 15,6500 | 15,8500 | 15,8500 | - |
| 24. Jan. 2024 | 15,9500 | 15,9500 | 15,6000 | 15,7500 | 15,7500 | - |
| 23. Jan. 2024 | 15,9500 | 15,9500 | 15,7000 | 15,9500 | 15,9500 | - |
| 22. Jan. 2024 | 15,0000 | 15,9500 | 15,0000 | 15,9500 | 15,9500 | - |
| 19. Jan. 2024 | 15,9000 | 15,9000 | 14,5000 | 14,7500 | 14,7500 | - |
| 18. Jan. 2024 | 15,3000 | 15,9000 | 15,2000 | 15,9000 | 15,9000 | - |
| 17. Jan. 2024 | 16,3500 | 16,3500 | 15,3000 | 15,3000 | 15,3000 | - |
| 16. Jan. 2024 | 15,8500 | 16,3500 | 15,8500 | 16,3500 | 16,3500 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
