PCE1.DE - Booking Holdings Inc

XETRA - XETRA Verzögerter Preis. Währung in EUR
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
31. Mai 20232.427,002.390,002.344,002.368,002.368,0014
30. Mai 2023------
29. Mai 20232.460,002.460,002.460,002.460,002.460,00-
26. Mai 20232.424,002.476,002.420,002.476,002.476,00102
25. Mai 20232.429,002.460,002.401,002.419,002.419,00164
24. Mai 20232.456,002.468,002.412,002.429,002.429,0024
23. Mai 2023------
22. Mai 20232.550,002.580,002.549,002.549,002.549,0030
19. Mai 20232.580,002.603,002.554,002.554,002.554,0091
18. Mai 20232.484,002.566,002.484,002.566,002.566,0055
17. Mai 20232.463,002.463,002.452,002.462,002.462,003
16. Mai 20232.436,002.475,002.418,002.467,002.467,0012
15. Mai 20232.499,002.499,002.422,002.436,002.436,0017
12. Mai 20232.427,002.457,002.426,002.426,002.426,0090
11. Mai 20232.435,002.470,002.421,002.427,002.427,00203
10. Mai 20232.388,002.415,002.377,002.404,002.404,00123
09. Mai 20232.399,002.434,002.376,002.434,002.434,0022
08. Mai 20232.318,002.392,002.317,002.372,002.372,0029
05. Mai 20232.284,002.365,002.272,002.343,002.343,00140
04. Mai 20232.409,002.441,002.365,002.377,002.377,00164
03. Mai 20232.500,002.500,002.437,002.437,002.437,0025
02. Mai 20232.440,002.483,002.429,002.454,002.454,0093
28. Apr. 20232.356,002.404,002.356,002.404,002.404,00107
27. Apr. 20232.375,002.380,002.362,002.362,002.362,0055
26. Apr. 20232.417,002.417,002.379,002.381,002.381,0048
25. Apr. 20232.393,002.427,002.393,002.425,002.425,0012
24. Apr. 20232.466,002.466,002.428,002.428,002.428,00108
21. Apr. 20232.423,002.434,002.423,002.434,002.434,0015
20. Apr. 20232.419,002.452,002.408,002.442,002.442,0099
19. Apr. 20232.455,002.468,002.429,002.452,002.452,0075
18. Apr. 20232.455,002.472,002.453,002.472,002.472,0099
17. Apr. 20232.431,002.431,002.406,002.430,002.430,0043
14. Apr. 20232.412,002.412,002.356,002.390,002.390,00139
13. Apr. 20232.320,002.374,002.313,002.373,002.373,00249
12. Apr. 20232.361,002.378,002.315,002.315,002.315,00146
11. Apr. 2023------
06. Apr. 20232.341,002.408,002.341,002.352,002.352,0076
05. Apr. 20232.430,002.430,002.373,002.381,002.381,0073
04. Apr. 20232.450,002.468,002.406,002.406,002.406,00124
03. Apr. 20232.449,002.449,002.417,002.438,002.438,00318
31. März 20232.420,002.446,002.400,002.437,002.437,00655
30. März 20232.384,502.388,002.378,502.388,002.388,00575
29. März 20232.350,002.388,502.350,002.366,502.366,50585
28. März 20232.324,002.330,502.321,002.330,502.330,501.001
27. März 20232.358,502.358,502.334,502.337,502.337,50196
24. März 20232.362,002.367,502.301,002.313,502.313,5039
23. März 20232.351,502.395,002.351,502.379,002.379,0055
22. März 20232.383,002.389,502.375,002.380,002.380,0013
21. März 20232.300,502.378,502.300,502.378,502.378,5014
20. März 20232.277,502.322,502.232,502.322,502.322,5021
17. März 20232.318,002.318,502.251,002.251,002.251,0018
16. März 20232.311,502.311,502.295,502.295,502.295,505
15. März 20232.317,502.317,502.272,002.272,002.272,0068
14. März 20232.279,502.324,002.279,502.321,502.321,5022
13. März 20232.341,502.342,002.273,502.284,502.284,50105
10. März 20232.368,502.373,002.320,002.370,502.370,50229
09. März 20232.456,002.457,002.434,002.435,002.435,0051
08. März 20232.459,002.478,502.433,502.443,002.443,0055
07. März 20232.431,502.464,502.431,502.454,502.454,5046
06. März 20232.461,502.470,002.404,002.450,502.450,5060
03. März 20232.420,002.471,502.420,002.471,502.471,5033
02. März 20232.375,502.407,502.375,502.407,502.407,5013
01. März 20232.401,502.401,502.363,502.380,002.380,0054
28. Feb. 20232.386,502.399,002.386,002.394,502.394,5014
27. Feb. 20232.327,502.364,502.327,002.364,502.364,5066
24. Feb. 20232.275,502.340,002.275,502.304,002.304,00111
23. Feb. 20232.306,502.306,502.263,002.263,002.263,0031
22. Feb. 20232.270,002.295,502.270,002.286,502.286,5034
21. Feb. 20232.251,002.285,002.251,002.280,502.280,5057
20. Feb. 20232.300,002.320,002.280,002.290,502.290,5035
17. Feb. 20232.301,002.342,002.301,002.304,502.304,5036
16. Feb. 20232.399,002.399,002.322,002.362,002.362,0076
15. Feb. 20232.350,002.350,002.297,002.335,002.335,00229
14. Feb. 20232.238,502.286,502.234,002.270,002.270,0035
13. Feb. 20232.180,002.257,502.179,002.257,502.257,5034
10. Feb. 20232.246,502.261,002.198,502.198,502.198,50162
09. Feb. 20232.285,502.308,502.262,502.297,502.297,5074
08. Feb. 20232.296,002.315,502.272,502.272,502.272,5050
07. Feb. 20232.259,002.323,002.251,502.291,502.291,5093
06. Feb. 20232.236,002.292,502.236,002.292,502.292,5058
03. Feb. 20232.227,502.262,502.227,502.262,502.262,5071
02. Feb. 20232.251,502.268,002.226,002.268,002.268,0092
01. Feb. 20232.243,502.243,502.207,502.207,502.207,50189
31. Jan. 20232.203,002.244,002.203,002.231,002.231,0056
30. Jan. 20232.241,502.249,502.215,002.249,502.249,5031
27. Jan. 20232.218,002.218,002.218,002.218,002.218,00-
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
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...