Deutsche Märkte geschlossen

Booking Holdings Inc (PCE1.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
2.258,00+40,00 (+1,80%)
Börsenschluss: 05:35PM CET
Zeitraum:
28. Jan. 2022 - 28. Jan. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
27. Jan. 20232.218,002.258,002.218,002.258,002.258,003
26. Jan. 20232.196,002.218,002.196,002.218,002.218,0024
25. Jan. 20232.189,502.192,502.120,002.182,502.182,50313
24. Jan. 20232.200,002.234,502.148,002.211,502.211,50124
23. Jan. 20232.125,002.189,502.125,002.189,502.189,5090
20. Jan. 20232.137,002.167,502.127,002.164,002.164,0059
19. Jan. 20232.110,502.114,502.092,002.112,502.112,5071
18. Jan. 20232.157,002.162,502.141,502.144,002.144,00307
17. Jan. 20232.130,002.152,502.112,502.152,502.152,501.174
16. Jan. 20232.121,002.138,002.102,002.138,002.138,00147
13. Jan. 20232.067,002.097,502.067,002.097,502.097,5020
12. Jan. 20232.050,002.067,502.050,002.067,502.067,5063
11. Jan. 20232.054,502.083,002.054,502.083,002.083,0021
10. Jan. 20232.048,002.055,002.030,502.052,502.052,5029
09. Jan. 20232.050,002.059,502.038,002.059,502.059,5022
06. Jan. 20232.046,002.062,002.038,002.039,002.039,00161
05. Jan. 20231.967,602.027,001.967,602.021,002.021,0046
04. Jan. 20231.930,201.986,001.930,201.986,001.986,00200
03. Jan. 20231.999,001.999,001.906,601.906,601.906,6044
02. Jan. 20231.910,001.957,401.893,801.957,401.957,40110
30. Dez. 20221.864,801.871,601.842,001.856,801.856,8041
29. Dez. 20221.844,201.880,201.844,201.880,201.880,203
28. Dez. 20221.875,801.886,801.864,601.878,401.878,4020
27. Dez. 20221.858,001.881,601.846,601.880,001.880,0083
23. Dez. 20221.818,001.838,801.818,001.838,801.838,803
22. Dez. 20221.840,401.840,401.809,001.809,001.809,0020
21. Dez. 20221.845,201.875,201.845,201.875,201.875,2026
20. Dez. 20221.817,401.838,401.801,001.818,201.818,2043
19. Dez. 20221.833,601.836,801.827,601.828,601.828,6054
16. Dez. 20221.830,001.843,801.829,601.833,601.833,6050
15. Dez. 20221.999,001.999,001.840,601.847,601.847,60114
14. Dez. 20221.917,201.943,601.901,001.905,001.905,0035
13. Dez. 20221.976,002.028,001.976,001.999,201.999,2089
12. Dez. 20221.920,001.952,401.903,401.949,201.949,2067
09. Dez. 20221.895,801.920,001.892,801.920,001.920,0072
08. Dez. 20221.874,401.891,601.853,601.891,601.891,6011
07. Dez. 20221.944,801.944,801.860,801.860,801.860,8096
06. Dez. 20221.970,201.970,201.936,201.936,201.936,203
05. Dez. 20221.960,001.970,601.960,001.970,601.970,6012
02. Dez. 20221.972,001.998,001.925,001.964,401.964,40117
01. Dez. 20221.975,001.998,001.962,801.965,601.965,6046
30. Nov. 20221.914,401.959,401.910,801.959,401.959,4038
29. Nov. 20221.929,801.951,201.920,401.942,401.942,4042
28. Nov. 20221.960,001.960,001.897,401.916,001.916,0022
25. Nov. 20221.875,801.912,601.867,801.912,601.912,60102
24. Nov. 20221.891,601.899,201.891,601.899,201.899,205
23. Nov. 20221.881,201.924,001.881,201.922,801.922,8042
22. Nov. 20221.880,001.880,601.867,201.867,601.867,6021
21. Nov. 20221.860,801.894,801.860,801.868,401.868,4075
18. Nov. 20221.856,601.895,601.856,601.886,001.886,0015
17. Nov. 20221.929,401.929,401.850,001.858,601.858,60153
16. Nov. 20221.916,601.942,601.916,601.929,601.929,608
15. Nov. 20221.954,401.983,001.919,001.983,001.983,0037
14. Nov. 20221.927,201.950,001.923,001.934,801.934,8026
11. Nov. 20221.929,801.931,401.892,201.929,801.929,80101
10. Nov. 20221.873,601.920,001.873,001.913,601.913,60254
09. Nov. 20221.836,601.861,401.834,401.861,401.861,4012
08. Nov. 20221.839,801.854,801.829,601.854,801.854,8055
07. Nov. 20221.880,001.880,001.807,401.827,001.827,0086
04. Nov. 20221.863,001.926,401.863,001.882,201.882,20421
03. Nov. 20221.897,401.945,401.880,201.910,201.910,20289
02. Nov. 20221.896,601.899,401.856,401.856,401.856,40362
01. Nov. 20221.903,401.926,601.897,001.924,401.924,4096
31. Okt. 20221.893,401.893,401.860,001.887,801.887,8027
28. Okt. 20221.830,201.861,001.813,401.851,801.851,8027
27. Okt. 20221.851,801.876,601.847,401.847,401.847,4018
26. Okt. 20221.862,801.895,201.856,001.895,201.895,20121
25. Okt. 20221.829,801.861,201.820,401.861,201.861,2070
24. Okt. 20221.831,801.861,801.786,401.815,601.815,60267
21. Okt. 20221.783,201.828,801.783,201.828,801.828,8013
20. Okt. 20221.791,601.844,601.791,601.844,601.844,6032
19. Okt. 20221.807,001.835,401.799,601.809,801.809,80109
18. Okt. 20221.793,801.827,401.785,601.785,601.785,6030
17. Okt. 20221.790,001.790,001.740,601.767,801.767,8074
14. Okt. 20221.750,001.778,001.743,801.743,801.743,8021
13. Okt. 20221.739,801.755,401.675,001.728,201.728,20135
12. Okt. 20221.675,201.709,601.675,201.709,601.709,6012
11. Okt. 20221.708,001.720,001.681,401.698,801.698,8081
10. Okt. 20221.728,401.748,401.728,401.736,001.736,0072
07. Okt. 20221.741,001.741,001.718,401.722,201.722,2021
06. Okt. 20221.721,001.755,001.713,001.742,801.742,8030
05. Okt. 20221.750,001.763,801.735,001.743,801.743,8095
04. Okt. 20221.723,801.770,401.723,801.765,601.765,6061
03. Okt. 20221.683,201.708,001.669,401.701,001.701,0094
30. Sept. 20221.735,001.735,001.700,801.726,401.726,4050
29. Sept. 20221.756,401.756,401.711,401.727,801.727,8027
28. Sept. 20221.715,201.770,201.711,601.768,001.768,0054
27. Sept. 20221.766,601.771,801.745,801.745,801.745,8033
26. Sept. 20221.701,001.763,201.701,001.753,001.753,00124
23. Sept. 20221.750,201.758,601.707,801.723,001.723,00261
22. Sept. 20221.840,001.840,001.773,401.773,401.773,40290
21. Sept. 20221.900,001.932,201.840,001.868,601.868,60291
20. Sept. 20221.856,801.921,401.856,801.921,401.921,40151
19. Sept. 20221.920,001.920,001.830,001.887,801.887,8097
16. Sept. 20221.942,001.943,001.889,601.889,601.889,6047
15. Sept. 20221.987,802.000,001.960,001.970,201.970,20825
14. Sept. 20221.905,401.944,201.904,801.944,201.944,20119
13. Sept. 20221.990,602.002,001.933,801.941,401.941,40193
12. Sept. 20221.962,202.001,001.962,201.996,201.996,20115
09. Sept. 20221.917,601.959,201.911,001.959,201.959,2031
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...