Deutsche Märkte geschlossen

BOOKING HLDGS DL-,008 (PCE1.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
1.711,20-70,80 (-3,97%)
Börsenschluss: 05:35PM CEST
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
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
09. Mai 20222.064,502.064,501.924,001.924,601.924,60464
06. Mai 20222.098,002.098,002.098,002.098,002.098,00-
05. Mai 20222.144,002.195,502.081,002.098,002.098,00513
04. Mai 20222.010,002.038,501.901,601.901,601.901,60208
03. Mai 20222.092,502.103,001.963,801.971,401.971,40164
02. Mai 20222.125,002.130,002.054,002.054,002.054,00175
29. Apr. 20222.180,502.200,002.150,002.167,502.167,5037
28. Apr. 20222.158,002.212,502.157,502.172,002.172,00145
27. Apr. 20222.051,002.051,002.051,002.051,002.051,00-
26. Apr. 20222.072,002.096,502.051,002.051,002.051,0077
25. Apr. 20222.050,002.088,502.010,002.088,502.088,5077
22. Apr. 20222.067,002.093,502.062,502.093,502.093,5081
21. Apr. 20222.096,502.096,502.096,502.096,502.096,50-
20. Apr. 20222.052,002.101,502.052,002.096,502.096,50102
19. Apr. 20222.053,502.086,502.009,502.082,502.082,5099
14. Apr. 20222.095,002.136,002.074,502.104,002.104,00135
13. Apr. 20222.034,002.072,502.021,502.072,502.072,5051
12. Apr. 20221.986,602.055,501.986,202.055,502.055,5044
11. Apr. 20221.990,602.029,001.962,202.006,002.006,0089
08. Apr. 20222.050,002.050,502.013,002.033,002.033,0044
07. Apr. 20222.049,502.085,502.000,002.012,002.012,00101
06. Apr. 20222.094,502.121,502.019,502.023,502.023,5027
05. Apr. 20222.145,002.164,502.112,002.112,002.112,0021
04. Apr. 20222.158,002.158,502.140,002.142,502.142,5044
01. Apr. 20222.145,502.177,502.131,502.158,502.158,5066
31. März 20222.112,002.139,002.101,002.139,002.139,0031
30. März 20222.129,002.132,002.084,002.084,002.084,00117
29. März 20222.088,002.163,002.067,002.158,002.158,00379
28. März 20222.046,002.055,002.031,002.033,002.033,0037
25. März 20222.050,002.072,002.033,002.055,002.055,0068
24. März 20221.955,002.039,001.955,002.039,002.039,0074
23. März 20221.980,002.010,001.961,501.967,501.967,5062
22. März 20221.954,501.984,001.954,501.980,001.980,00116
21. März 20221.970,001.990,001.946,501.954,501.954,50143
18. März 20221.956,001.970,501.932,501.965,501.965,50582
17. März 20221.994,001.994,001.916,001.939,001.939,00611
16. März 20221.910,002.026,001.889,501.968,501.968,50613
15. März 20221.823,501.913,001.801,001.910,001.910,00196
14. März 20221.875,501.896,501.829,501.838,501.838,50149
11. März 20221.878,501.901,501.850,001.854,501.854,50234
10. März 20221.872,501.872,501.780,001.840,501.840,50301
09. März 20221.751,501.870,501.751,501.850,001.850,00445
08. März 20221.690,501.706,501.650,001.677,001.677,00438
07. März 20221.753,001.825,001.725,001.725,001.725,00381
04. März 20221.901,001.904,001.814,501.814,501.814,50191
03. März 20221.963,501.972,501.925,001.925,001.925,0076
02. März 20221.899,501.956,001.877,001.956,001.956,00347
01. März 20221.940,501.950,001.893,001.904,001.904,00222
28. Feb. 20222.049,002.049,001.938,501.973,501.973,50250
25. Feb. 20222.031,002.091,002.005,002.017,002.017,00324
24. Feb. 20222.030,002.117,001.941,001.961,501.961,501.286
23. Feb. 20222.220,002.245,002.212,002.226,002.226,00117
22. Feb. 20222.230,002.319,002.211,002.268,002.268,00338
21. Feb. 20222.333,002.333,002.266,002.281,002.281,0066
18. Feb. 20222.340,002.340,002.285,002.287,002.287,0016
17. Feb. 20222.357,002.375,002.315,002.340,002.340,00117
16. Feb. 20222.352,002.364,002.297,002.353,002.353,00221
15. Feb. 20222.269,002.336,002.255,002.322,002.322,00141
14. Feb. 20222.189,002.272,002.160,002.272,002.272,00221
11. Feb. 20222.300,002.359,002.300,002.332,002.332,00180
10. Feb. 20222.309,002.316,002.261,002.296,002.296,00139
09. Feb. 20222.220,002.292,002.220,002.272,002.272,00279
08. Feb. 20222.205,002.213,002.167,002.213,002.213,0097
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...