Deutsche Märkte öffnen in 5 Stunden 44 Minuten

Booking Holdings Inc. (PCE1.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
3.171,00-3,00 (-0,09%)
Börsenschluss: 05:35PM CET
Zeitraum:
19. März 2023 - 19. März 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
18. März 20243.137,003.171,003.133,003.171,003.171,0055
15. März 20243.222,003.232,003.174,003.174,003.174,0014
14. März 20243.219,003.239,003.208,003.235,003.235,0028
13. März 20243.208,003.208,003.174,003.202,003.202,0029
12. März 20243.222,003.237,003.208,003.225,003.225,0026
11. März 20243.180,003.230,003.159,003.215,003.215,0034
08. März 20243.178,003.200,003.172,003.188,003.188,0013
07. März 20243.136,003.167,003.136,003.165,003.165,0020
07. März 20248.75 Dividende
06. März 20243.157,003.180,003.145,003.147,003.138,2531
05. März 20243.161,003.194,003.148,003.162,003.153,2199
04. März 20243.242,003.248,003.200,003.214,003.205,0641
01. März 20243.226,003.227,003.199,003.199,003.190,1117
29. Feb. 20243.215,003.228,003.207,003.227,003.218,0319
28. Feb. 20243.218,003.228,003.199,003.228,003.219,0253
27. Feb. 20243.235,003.257,003.210,003.222,003.213,0435
26. Feb. 20243.245,003.306,003.232,003.283,003.273,87266
23. Feb. 20243.268,003.399,003.261,003.261,003.251,93819
22. Feb. 20243.508,003.573,003.485,003.573,003.563,07143
21. Feb. 20243.444,003.457,003.425,003.447,003.437,4247
20. Feb. 20243.413,003.438,003.410,003.438,003.428,4431
19. Feb. 20243.464,003.499,003.434,003.436,003.426,4538
16. Feb. 20243.470,003.486,003.467,003.474,003.464,3427
15. Feb. 20243.496,003.520,003.456,003.465,003.455,3751
14. Feb. 20243.481,003.501,003.472,003.476,003.466,34117
13. Feb. 20243.518,003.519,003.482,003.510,003.500,2424
12. Feb. 20243.491,003.542,003.464,003.537,003.527,1775
09. Feb. 20243.477,003.479,003.419,003.424,003.414,48160
08. Feb. 20243.448,003.481,003.436,003.465,003.455,3790
07. Feb. 20243.375,003.468,003.375,003.468,003.458,3626
06. Feb. 20243.357,003.389,003.357,003.389,003.379,5832
05. Feb. 20243.303,003.324,003.295,003.324,003.314,7659
02. Feb. 20243.294,003.316,003.250,003.306,003.296,8120
01. Feb. 20243.269,003.295,003.245,003.245,003.235,9854
31. Jan. 20243.284,003.284,003.227,003.262,003.252,9311
30. Jan. 20243.278,003.284,003.263,003.269,003.259,9119
29. Jan. 20243.257,003.261,003.238,003.238,003.229,006
26. Jan. 20243.230,003.242,003.215,003.242,003.232,9943
25. Jan. 20243.219,003.249,003.213,003.249,003.239,9719
24. Jan. 20243.223,003.241,003.190,003.202,003.193,1059
23. Jan. 20243.207,003.246,003.207,003.229,003.220,0211
22. Jan. 20243.340,003.354,003.216,003.248,003.238,97135
19. Jan. 20243.266,003.290,003.260,003.283,003.273,8766
18. Jan. 20243.209,003.244,003.204,003.244,003.234,9836
17. Jan. 20243.207,003.208,003.202,003.203,003.194,0919
16. Jan. 20243.189,003.211,003.189,003.205,003.196,0942
15. Jan. 20243.222,003.222,003.188,003.206,003.197,0933
12. Jan. 20243.223,003.249,003.215,003.230,003.221,0267
11. Jan. 20243.210,003.229,003.198,003.208,003.199,0824
10. Jan. 20243.184,003.223,003.184,003.223,003.214,0411
09. Jan. 20243.152,003.187,003.152,003.187,003.178,1473
08. Jan. 20243.105,003.130,003.105,003.113,003.104,348
05. Jan. 20243.118,003.136,003.108,003.122,003.113,3238
04. Jan. 20243.120,003.139,003.099,003.137,003.128,2839
03. Jan. 20243.171,003.181,003.141,003.141,003.132,2749
02. Jan. 20243.212,003.244,003.183,003.185,003.176,1491
29. Dez. 20233.217,003.222,003.205,003.221,003.212,0416
28. Dez. 20233.192,003.202,003.189,003.202,003.193,1017
27. Dez. 20233.216,003.240,003.192,003.192,003.183,1223
22. Dez. 20233.166,003.214,003.161,003.214,003.205,0645
21. Dez. 20233.202,003.214,003.172,003.194,003.185,1273
20. Dez. 20233.210,003.220,003.184,003.216,003.207,0638
19. Dez. 20233.175,003.201,003.172,003.188,003.179,1418
18. Dez. 20233.203,003.203,003.172,003.177,003.168,1740
15. Dez. 20233.146,003.203,003.139,003.203,003.194,0959
14. Dez. 20233.160,003.173,003.127,003.127,003.118,31197
13. Dez. 20233.150,003.166,003.146,003.164,003.155,20203
12. Dez. 20233.113,003.134,003.093,003.134,003.125,2957
11. Dez. 20233.039,003.149,003.024,003.130,003.121,3090
08. Dez. 20232.991,003.046,002.991,003.046,003.037,53117
07. Dez. 20232.925,002.990,002.906,002.986,002.977,7073
06. Dez. 20232.928,002.945,002.900,002.907,002.898,9256
05. Dez. 20232.882,002.919,002.882,002.919,002.910,8829
04. Dez. 20232.914,002.936,002.891,002.904,002.895,9393
01. Dez. 20232.876,002.895,002.859,002.895,002.886,9516
30. Nov. 20232.866,002.867,002.827,002.838,002.830,1126
29. Nov. 20232.854,002.876,002.840,002.840,002.832,1032
28. Nov. 20232.862,002.862,002.840,002.859,002.851,0513
27. Nov. 20232.823,002.874,002.823,002.874,002.866,0120
24. Nov. 20232.850,002.850,002.849,002.849,002.841,087
23. Nov. 20232.883,002.891,002.844,002.864,002.856,0448
22. Nov. 20232.889,002.905,002.889,002.896,002.887,9510
21. Nov. 20232.888,002.895,002.856,002.885,002.876,9858
20. Nov. 20232.843,002.891,002.843,002.868,002.860,0337
17. Nov. 20232.898,002.898,002.855,002.876,002.868,0052
16. Nov. 20232.873,002.894,002.853,002.886,002.877,98130
15. Nov. 20232.948,002.952,002.907,002.907,002.898,926
14. Nov. 20232.905,002.920,002.897,002.910,002.901,9118
13. Nov. 20232.868,002.932,002.868,002.927,002.918,8675
10. Nov. 20232.822,002.851,002.814,002.851,002.843,0732
09. Nov. 20232.836,002.838,002.818,002.824,002.816,1522
08. Nov. 20232.837,002.844,002.819,002.819,002.811,1657
07. Nov. 20232.773,002.839,002.760,002.839,002.831,1121
06. Nov. 20232.661,002.779,002.661,002.779,002.771,2789
03. Nov. 20232.583,002.668,002.549,002.661,002.653,60246
02. Nov. 20232.634,002.664,002.590,002.660,002.652,60313
01. Nov. 20232.632,002.654,002.632,002.636,002.628,6724
31. Okt. 20232.607,002.647,002.604,002.632,002.624,6841
30. Okt. 20232.616,002.647,002.603,002.618,002.610,7289
27. Okt. 20232.605,002.621,002.605,002.621,002.613,7138
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...