Deutsche Märkte öffnen in 1 Stunde 23 Minute

Booking Holdings Inc. (PCE1.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
3.378,00-15,00 (-0,44%)
Börsenschluss: 05:35PM CEST
Zeitraum:
09. Sept. 2023 - 09. Sept. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
06. Sept. 20243.373,003.378,003.361,003.378,003.378,0015
06. Sept. 20248.75 Dividende
05. Sept. 20243.355,003.408,003.355,003.393,003.384,2516
04. Sept. 20243.401,003.424,003.401,003.409,003.400,2120
03. Sept. 20243.535,003.535,003.503,003.503,003.493,975
02. Sept. 20243.560,003.560,003.520,003.525,003.515,9112
30. Aug. 20243.500,003.556,003.500,003.520,003.510,9239
29. Aug. 20243.486,003.540,003.486,003.524,003.514,9118
28. Aug. 20243.488,003.500,003.484,003.488,003.479,009
27. Aug. 20243.410,003.482,003.395,003.481,003.472,0246
26. Aug. 20243.418,003.463,003.407,003.407,003.398,2118
23. Aug. 20243.407,003.434,003.390,003.434,003.425,1421
22. Aug. 20243.348,003.399,003.347,003.395,003.386,2461
21. Aug. 20243.346,003.347,003.319,003.319,003.310,4448
20. Aug. 20243.351,003.357,003.310,003.328,003.319,4240
19. Aug. 20243.265,003.311,003.265,003.311,003.302,4616
16. Aug. 20243.353,003.353,003.294,003.301,003.292,4937
15. Aug. 20243.299,003.308,003.272,003.297,003.288,5016
14. Aug. 20243.255,003.262,003.233,003.248,003.239,6276
13. Aug. 20243.178,003.222,003.150,003.222,003.213,6933
12. Aug. 20243.170,003.170,003.140,003.140,003.131,9023
09. Aug. 20243.118,003.152,003.098,003.146,003.137,8973
08. Aug. 20243.040,003.094,003.040,003.094,003.086,0220
07. Aug. 20243.140,003.169,003.115,003.116,003.107,9635
06. Aug. 20243.140,003.179,003.101,003.178,003.169,80117
05. Aug. 20243.035,003.035,002.880,002.977,002.969,32154
02. Aug. 20243.140,003.206,003.103,003.107,003.098,99133
01. Aug. 20243.456,003.460,003.408,003.408,003.399,21104
31. Juli 20243.502,003.502,003.441,003.458,003.449,0829
30. Juli 20243.480,003.505,003.456,003.456,003.447,0947
29. Juli 20243.461,003.482,003.433,003.472,003.463,05269
26. Juli 20243.397,003.418,003.397,003.398,003.389,246
25. Juli 20243.518,003.518,003.392,003.411,003.402,2035
24. Juli 20243.579,003.608,003.524,003.535,003.525,8855
23. Juli 20243.602,003.620,003.573,003.620,003.610,6629
22. Juli 20243.665,003.681,003.615,003.615,003.605,686
19. Juli 20243.625,003.633,003.560,003.626,003.616,65102
18. Juli 20243.656,003.679,003.596,003.596,003.586,7343
17. Juli 20243.767,003.777,003.716,003.716,003.706,4249
16. Juli 20243.752,003.802,003.748,003.802,003.792,208
15. Juli 20243.719,003.734,003.690,003.734,003.724,3776
12. Juli 20243.650,003.682,003.620,003.682,003.672,5029
11. Juli 20243.686,003.693,003.621,003.633,003.623,6392
10. Juli 20243.685,003.717,003.644,003.666,003.656,5527
09. Juli 20243.679,003.710,003.678,003.710,003.700,435
08. Juli 20243.632,003.642,003.613,003.642,003.632,6133
05. Juli 20243.624,003.632,003.566,003.618,003.608,6776
04. Juli 20243.624,003.624,003.624,003.624,003.614,65-
03. Juli 20243.653,003.654,003.628,003.634,003.624,6312
02. Juli 20243.626,003.640,003.607,003.624,003.614,656
01. Juli 20243.701,003.708,003.634,003.641,003.631,6146
28. Juni 20243.767,003.778,003.724,003.734,003.724,3772
27. Juni 20243.728,003.760,003.728,003.744,003.734,3461
26. Juni 20243.751,003.798,003.727,003.740,003.730,3510
25. Juni 20243.718,003.756,003.715,003.743,003.733,3521
24. Juni 20243.735,003.755,003.719,003.719,003.709,4119
21. Juni 20243.702,003.736,003.700,003.707,003.697,4453
20. Juni 20243.725,003.740,003.710,003.726,003.716,3944
19. Juni 20243.710,003.741,003.701,003.701,003.691,4626
18. Juni 20243.699,003.708,003.680,003.708,003.698,4413
17. Juni 20243.647,003.647,003.611,003.618,003.608,6715
14. Juni 20243.593,003.606,003.569,003.582,003.572,7620
13. Juni 20243.589,003.589,003.557,003.586,003.576,754
12. Juni 20243.517,003.600,003.517,003.581,003.571,7723
11. Juni 20243.529,003.542,003.506,003.542,003.532,8723
10. Juni 20243.551,003.555,003.500,003.519,003.509,9332
07. Juni 20243.511,003.530,003.488,003.496,003.486,9836
07. Juni 20248.75 Dividende
06. Juni 20243.558,003.558,003.517,003.521,003.503,1915
05. Juni 20243.549,003.549,003.502,003.513,003.495,23124
04. Juni 20243.447,003.488,003.447,003.478,003.460,418
03. Juni 20243.499,003.499,003.435,003.435,003.417,6329
31. Mai 20243.494,003.494,003.431,003.439,003.421,617
30. Mai 20243.476,003.476,003.448,003.448,003.430,5622
29. Mai 20243.466,003.466,003.466,003.466,003.448,47-
28. Mai 20243.515,003.515,003.484,003.489,003.471,3515
27. Mai 20243.514,003.522,003.485,003.505,003.487,2716
24. Mai 20243.498,003.530,003.468,003.488,003.470,3644
23. Mai 20243.550,003.550,003.501,003.510,003.492,2514
22. Mai 20243.512,003.550,003.512,003.540,003.522,1017
21. Mai 20243.436,003.504,003.430,003.497,003.479,3119
20. Mai 20243.406,003.428,003.406,003.428,003.410,6619
17. Mai 20243.448,003.463,003.421,003.421,003.403,704
16. Mai 20243.496,003.496,003.477,003.486,003.468,3711
15. Mai 20243.486,003.511,003.465,003.468,003.450,4623
14. Mai 20243.470,003.492,003.443,003.461,003.443,5055
13. Mai 20243.547,003.547,003.547,003.547,003.529,064
10. Mai 20243.506,003.532,003.506,003.520,003.502,2022
09. Mai 20243.390,003.390,003.390,003.390,003.372,85-
08. Mai 20243.366,003.390,003.348,003.390,003.372,859
07. Mai 20243.314,003.349,003.305,003.349,003.332,0614
06. Mai 20243.340,003.340,003.285,003.295,003.278,3421
03. Mai 20243.293,003.457,003.271,003.392,003.374,84315
02. Mai 20243.215,003.220,003.176,003.184,003.167,90101
30. Apr. 20243.265,003.281,003.265,003.281,003.264,416
29. Apr. 20243.300,003.306,003.252,003.259,003.242,5241
26. Apr. 20243.255,003.306,003.255,003.306,003.289,2849
25. Apr. 20243.272,003.281,003.259,003.268,003.251,4720
24. Apr. 20243.311,003.311,003.293,003.293,003.276,359
23. Apr. 20243.263,003.300,003.255,003.300,003.283,3130
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...