Deutsche Märkte geschlossen

Booking Holdings Inc (PCE1.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
1.753,00+30,00 (+1,74%)
Börsenschluss: 05:35PM CEST
Zeitraum:
26. Sept. 2021 - 26. Sept. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
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
08. Sept. 20221.863,601.909,801.848,001.909,801.909,8060
07. Sept. 20221.831,601.854,401.830,401.845,601.845,6030
06. Sept. 20221.849,201.863,201.801,001.830,401.830,4061
05. Sept. 20221.868,001.868,001.840,001.840,201.840,2026
02. Sept. 20221.872,201.872,201.837,801.864,001.864,0031
01. Sept. 20221.869,201.869,201.826,001.826,001.826,0078
31. Aug. 20221.896,001.907,001.882,001.882,001.882,0038
30. Aug. 20221.932,401.950,201.876,601.876,601.876,6092
29. Aug. 20221.918,801.918,801.876,601.897,601.897,60143
26. Aug. 20222.005,502.005,501.957,001.957,001.957,0017
25. Aug. 20222.022,002.024,001.995,402.018,502.018,5039
24. Aug. 20222.001,502.032,501.998,202.017,502.017,5053
23. Aug. 20221.962,602.015,501.958,601.995,401.995,40114
22. Aug. 20222.059,502.059,502.007,502.018,002.018,00622
19. Aug. 20222.074,502.112,502.063,002.078,502.078,50222
18. Aug. 20222.049,002.114,002.048,502.114,002.114,00158
17. Aug. 20222.108,002.108,002.070,002.079,502.079,50127
16. Aug. 20222.100,002.103,502.085,002.103,502.103,5085
15. Aug. 20222.065,502.106,502.040,002.106,502.106,50110
12. Aug. 20221.986,002.048,501.986,002.048,502.048,50267
11. Aug. 20221.950,402.025,001.941,002.002,502.002,50167
10. Aug. 20221.908,401.953,601.874,801.948,201.948,20721
09. Aug. 20221.924,801.924,801.887,201.902,001.902,0092
08. Aug. 20221.888,201.943,201.887,801.928,001.928,00327
05. Aug. 20221.910,001.916,401.885,601.885,601.885,60145
04. Aug. 20221.899,601.899,601.846,001.872,201.872,20525
03. Aug. 20221.910,201.923,601.895,201.923,601.923,60171
02. Aug. 20221.846,601.902,201.817,401.900,801.900,80107
01. Aug. 20221.871,001.899,401.825,801.846,601.846,6087
29. Juli 20221.883,201.891,401.863,201.871,001.871,00503
28. Juli 20221.823,601.866,601.823,601.866,601.866,6040
27. Juli 20221.799,601.832,601.790,001.832,601.832,6045
26. Juli 20221.789,201.791,201.774,001.785,801.785,8051
25. Juli 20221.797,201.797,201.770,401.784,201.784,20207
22. Juli 20221.799,001.806,001.780,001.780,001.780,0086
21. Juli 20221.782,601.808,601.760,001.782,801.782,8031
20. Juli 20221.811,201.831,201.774,801.801,801.801,80112
19. Juli 20221.730,601.776,601.705,001.776,601.776,60215
18. Juli 20221.715,001.750,601.699,401.750,601.750,60115
15. Juli 20221.683,201.704,801.666,001.687,001.687,00183
14. Juli 20221.705,801.711,401.681,401.686,401.686,40116
13. Juli 20221.724,601.730,401.676,001.702,801.702,80151
12. Juli 20221.717,601.717,601.717,601.717,601.717,60-
11. Juli 20221.730,001.746,401.710,601.717,601.717,6061
08. Juli 20221.769,401.769,401.713,401.745,201.745,20110
07. Juli 20221.740,001.753,001.727,201.752,601.752,60503
06. Juli 20221.756,601.767,201.728,001.728,001.728,00156
05. Juli 20221.709,801.723,401.649,001.702,801.702,80411
04. Juli 20221.681,601.697,001.671,001.680,801.680,8042
01. Juli 20221.673,401.692,601.655,601.680,801.680,80184
30. Juni 20221.698,001.702,601.643,601.675,401.675,40134
29. Juni 20221.736,401.752,401.679,801.711,201.711,20640
28. Juni 20221.806,201.848,201.782,001.782,001.782,00446
27. Juni 20221.835,801.852,801.816,401.819,801.819,8051
24. Juni 20221.762,801.824,401.745,401.816,401.816,40318
23. Juni 20221.819,401.819,401.710,201.760,001.760,0063
22. Juni 20221.800,001.836,001.793,001.824,201.824,2069
21. Juni 20221.871,801.871,801.820,601.840,601.840,60166
20. Juni 20221.827,801.845,401.810,401.837,601.837,6013
17. Juni 20221.775,001.815,401.769,601.812,801.812,8074
16. Juni 20221.855,401.859,201.764,401.776,001.776,00146
15. Juni 20221.882,401.919,401.865,601.880,201.880,2050
14. Juni 20221.910,201.923,201.823,401.858,601.858,6095
13. Juni 20221.980,001.980,001.848,001.855,201.855,20184
10. Juni 20222.138,002.138,002.006,002.006,002.006,00125
09. Juni 20222.177,002.198,002.153,502.156,002.156,00107
08. Juni 20222.166,502.175,502.145,002.171,502.171,5040
07. Juni 20222.184,502.189,002.161,502.164,502.164,5039
06. Juni 20222.200,002.230,002.187,502.199,502.199,5065
03. Juni 20222.212,502.212,502.159,002.164,002.164,00102
02. Juni 20222.081,502.081,502.081,502.081,502.081,50-
01. Juni 20222.126,002.126,002.081,002.081,502.081,5048
31. Mai 20222.100,002.113,002.058,502.073,002.073,00153
30. Mai 20222.071,002.071,002.071,002.071,002.071,00-
27. Mai 20222.071,002.071,002.071,002.071,002.071,00-
26. Mai 20221.990,402.071,501.990,402.071,002.071,0036
25. Mai 20221.885,601.885,601.885,601.885,601.885,60-
24. Mai 20221.967,401.968,401.885,601.885,601.885,60152
23. Mai 20222.001,502.009,001.968,601.989,201.989,20421
20. Mai 20222.007,002.049,001.987,401.987,401.987,4027
19. Mai 20221.973,201.991,801.910,201.991,801.991,80193
18. Mai 20222.070,002.070,001.981,201.981,201.981,20160
17. Mai 20221.995,202.042,501.992,002.020,502.020,50356
16. Mai 20222.012,002.017,501.963,001.963,001.963,0078
13. Mai 20221.993,001.993,001.993,001.993,001.993,00-
12. Mai 20221.978,802.011,001.968,201.993,001.993,0018
11. Mai 20221.927,802.008,001.920,202.006,502.006,50117
10. Mai 20221.936,001.978,201.915,601.926,001.926,00154
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...