Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.744,69 +787,27 (+1,34%)
(PCLN.MX)
YHD - YHD Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 06:07PM EDT
Zeitraum:
28. Apr. 2023 - 28. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in Download
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 26. Apr. 2024 | 60.750,00 | 60.750,00 | 60.750,00 | 60.750,00 | 60.750,00 | 49 |
| 25. Apr. 2024 | 60.292,00 | 60.292,00 | 60.292,00 | 60.292,00 | 60.292,00 | 59 |
| 24. Apr. 2024 | 60.040,79 | 60.040,79 | 60.040,79 | 60.040,79 | 60.040,79 | - |
| 23. Apr. 2024 | 60.040,79 | 60.040,79 | 60.040,79 | 60.040,79 | 60.040,79 | - |
| 22. Apr. 2024 | 60.040,79 | 60.040,79 | 60.040,79 | 60.040,79 | 60.040,79 | - |
| 19. Apr. 2024 | 60.040,79 | 60.040,79 | 60.040,79 | 60.040,79 | 60.040,79 | - |
| 18. Apr. 2024 | 60.040,79 | 60.040,79 | 60.040,79 | 60.040,79 | 60.040,79 | - |
| 17. Apr. 2024 | 60.040,79 | 60.040,79 | 60.040,79 | 60.040,79 | 60.040,79 | - |
| 16. Apr. 2024 | 60.040,79 | 60.040,79 | 60.040,79 | 60.040,79 | 60.040,79 | - |
| 15. Apr. 2024 | 60.040,79 | 60.040,79 | 60.040,79 | 60.040,79 | 60.040,79 | - |
| 12. Apr. 2024 | 60.040,79 | 60.040,79 | 60.040,79 | 60.040,79 | 60.040,79 | - |
| 11. Apr. 2024 | 60.040,79 | 60.040,79 | 60.040,79 | 60.040,79 | 60.040,79 | - |
| 10. Apr. 2024 | 60.040,79 | 60.040,79 | 60.040,79 | 60.040,79 | 60.040,79 | - |
| 09. Apr. 2024 | 60.040,79 | 60.040,79 | 60.040,79 | 60.040,79 | 60.040,79 | - |
| 08. Apr. 2024 | 60.040,79 | 60.040,79 | 60.040,79 | 60.040,79 | 60.040,79 | - |
| 05. Apr. 2024 | 60.040,79 | 60.040,79 | 60.040,79 | 60.040,79 | 60.040,79 | - |
| 04. Apr. 2024 | 60.040,79 | 60.040,79 | 60.040,79 | 60.040,79 | 60.040,79 | - |
| 03. Apr. 2024 | 60.040,79 | 60.040,79 | 60.040,79 | 60.040,79 | 60.040,79 | 50 |
| 02. Apr. 2024 | 59.766,85 | 59.766,85 | 59.766,85 | 59.766,85 | 59.766,85 | - |
| 01. Apr. 2024 | 59.766,85 | 59.766,85 | 59.766,85 | 59.766,85 | 59.766,85 | - |
| 28. März 2024 | 59.766,85 | 59.766,85 | 59.766,85 | 59.766,85 | 59.766,85 | - |
| 27. März 2024 | 59.766,85 | 59.766,85 | 59.766,85 | 59.766,85 | 59.766,85 | - |
| 26. März 2024 | 59.766,85 | 59.766,85 | 59.766,85 | 59.766,85 | 59.766,85 | - |
| 25. März 2024 | 59.766,85 | 59.766,85 | 59.766,85 | 59.766,85 | 59.766,85 | 44 |
| 22. März 2024 | 60.757,00 | 60.757,00 | 60.757,00 | 60.757,00 | 60.757,00 | 8 |
| 21. März 2024 | 59.252,32 | 59.252,32 | 59.252,32 | 59.252,32 | 59.252,32 | - |
| 20. März 2024 | 59.252,32 | 59.252,32 | 59.252,32 | 59.252,32 | 59.252,32 | 549 |
| 19. März 2024 | 58.985,11 | 58.985,11 | 58.985,11 | 58.985,11 | 58.985,11 | - |
| 18. März 2024 | 58.985,11 | 58.985,11 | 58.985,11 | 58.985,11 | 58.985,11 | - |
| 15. März 2024 | 58.985,11 | 58.985,11 | 58.985,11 | 58.985,11 | 58.985,11 | - |
| 14. März 2024 | 58.985,11 | 58.985,11 | 58.985,11 | 58.985,11 | 58.985,11 | 20 |
| 13. März 2024 | 59.625,00 | 59.625,00 | 59.625,00 | 59.625,00 | 59.625,00 | - |
| 12. März 2024 | 59.625,00 | 59.625,00 | 59.625,00 | 59.625,00 | 59.625,00 | - |
| 11. März 2024 | 59.625,00 | 59.625,00 | 59.625,00 | 59.625,00 | 59.625,00 | - |
| 08. März 2024 | 59.625,00 | 59.625,00 | 59.625,00 | 59.625,00 | 59.625,00 | - |
| 07. März 2024 | 59.625,00 | 59.625,00 | 59.625,00 | 59.625,00 | 59.625,00 | - |
| 07. März 2024 | 8.75 Dividende | |||||
| 06. März 2024 | 59.625,00 | 59.625,00 | 59.625,00 | 59.625,00 | 59.616,25 | - |
| 05. März 2024 | 59.625,00 | 59.625,00 | 59.625,00 | 59.625,00 | 59.616,25 | - |
| 04. März 2024 | 59.625,00 | 59.625,00 | 59.625,00 | 59.625,00 | 59.616,25 | - |
| 01. März 2024 | 59.625,00 | 59.625,00 | 59.625,00 | 59.625,00 | 59.616,25 | - |
| 29. Feb. 2024 | 59.625,00 | 59.625,00 | 59.625,00 | 59.625,00 | 59.616,25 | 42 |
| 28. Feb. 2024 | 60.366,00 | 60.366,00 | 60.366,00 | 60.366,00 | 60.357,14 | - |
| 27. Feb. 2024 | 60.366,00 | 60.366,00 | 60.366,00 | 60.366,00 | 60.357,14 | - |
| 26. Feb. 2024 | 60.366,00 | 60.366,00 | 60.366,00 | 60.366,00 | 60.357,14 | 28 |
| 23. Feb. 2024 | 58.211,26 | 58.211,26 | 58.211,26 | 58.211,26 | 58.202,72 | - |
| 22. Feb. 2024 | 58.211,26 | 58.211,26 | 58.211,26 | 58.211,26 | 58.202,72 | - |
| 21. Feb. 2024 | 58.211,26 | 58.211,26 | 58.211,26 | 58.211,26 | 58.202,72 | - |
| 20. Feb. 2024 | 58.211,26 | 58.211,26 | 58.211,26 | 58.211,26 | 58.202,72 | - |
| 16. Feb. 2024 | 58.211,26 | 58.211,26 | 58.211,26 | 58.211,26 | 58.202,72 | - |
| 15. Feb. 2024 | 58.211,26 | 58.211,26 | 58.211,26 | 58.211,26 | 58.202,72 | - |
| 14. Feb. 2024 | 58.211,26 | 58.211,26 | 58.211,26 | 58.211,26 | 58.202,72 | - |
| 13. Feb. 2024 | 58.211,26 | 58.211,26 | 58.211,26 | 58.211,26 | 58.202,72 | - |
| 12. Feb. 2024 | 58.211,26 | 58.211,26 | 58.211,26 | 58.211,26 | 58.202,72 | - |
| 09. Feb. 2024 | 58.211,26 | 58.211,26 | 58.211,26 | 58.211,26 | 58.202,72 | - |
| 08. Feb. 2024 | 58.211,26 | 58.211,26 | 58.211,26 | 58.211,26 | 58.202,72 | - |
| 07. Feb. 2024 | 58.211,26 | 58.211,26 | 58.211,26 | 58.211,26 | 58.202,72 | - |
| 06. Feb. 2024 | 58.211,26 | 58.211,26 | 58.211,26 | 58.211,26 | 58.202,72 | - |
| 05. Feb. 2024 | 58.211,26 | 58.211,26 | 58.211,26 | 58.211,26 | 58.202,72 | - |
| 02. Feb. 2024 | 58.211,26 | 58.211,26 | 58.211,26 | 58.211,26 | 58.202,72 | - |
| 01. Feb. 2024 | 58.211,26 | 58.211,26 | 58.211,26 | 58.211,26 | 58.202,72 | - |
| 31. Jan. 2024 | 58.211,26 | 58.211,26 | 58.211,26 | 58.211,26 | 58.202,72 | - |
| 30. Jan. 2024 | 58.211,26 | 58.211,26 | 58.211,26 | 58.211,26 | 58.202,72 | - |
| 29. Jan. 2024 | 58.211,26 | 58.211,26 | 58.211,26 | 58.211,26 | 58.202,72 | - |
| 26. Jan. 2024 | 58.211,26 | 58.211,26 | 58.211,26 | 58.211,26 | 58.202,72 | - |
| 25. Jan. 2024 | 58.211,26 | 58.211,26 | 58.211,26 | 58.211,26 | 58.202,72 | - |
| 24. Jan. 2024 | 58.211,26 | 58.211,26 | 58.211,26 | 58.211,26 | 58.202,72 | - |
| 23. Jan. 2024 | 58.211,26 | 58.211,26 | 58.211,26 | 58.211,26 | 58.202,72 | - |
| 22. Jan. 2024 | 58.211,26 | 58.211,26 | 58.211,26 | 58.211,26 | 58.202,72 | - |
| 19. Jan. 2024 | 58.211,26 | 58.211,26 | 58.211,26 | 58.211,26 | 58.202,72 | - |
| 18. Jan. 2024 | 58.211,26 | 58.211,26 | 58.211,26 | 58.211,26 | 58.202,72 | - |
| 17. Jan. 2024 | 58.211,26 | 58.211,26 | 58.211,26 | 58.211,26 | 58.202,72 | - |
| 16. Jan. 2024 | 58.211,26 | 58.211,26 | 58.211,26 | 58.211,26 | 58.202,72 | - |
| 12. Jan. 2024 | 58.211,26 | 58.211,26 | 58.211,26 | 58.211,26 | 58.202,72 | - |
| 11. Jan. 2024 | 58.211,26 | 58.211,26 | 58.211,26 | 58.211,26 | 58.202,72 | - |
| 10. Jan. 2024 | 58.211,26 | 58.211,26 | 58.211,26 | 58.211,26 | 58.202,72 | - |
| 09. Jan. 2024 | 58.211,26 | 58.211,26 | 58.211,26 | 58.211,26 | 58.202,72 | - |
| 08. Jan. 2024 | 58.211,26 | 58.211,26 | 58.211,26 | 58.211,26 | 58.202,72 | 50 |
| 05. Jan. 2024 | 59.223,38 | 59.223,38 | 59.223,38 | 59.223,38 | 59.214,69 | - |
| 04. Jan. 2024 | 59.223,38 | 59.223,38 | 59.223,38 | 59.223,38 | 59.214,69 | - |
| 03. Jan. 2024 | 59.223,38 | 59.223,38 | 59.223,38 | 59.223,38 | 59.214,69 | - |
| 02. Jan. 2024 | 59.223,38 | 59.223,38 | 59.223,38 | 59.223,38 | 59.214,69 | 100 |
| 29. Dez. 2023 | 60.400,00 | 60.400,00 | 60.400,00 | 60.400,00 | 60.391,14 | - |
| 28. Dez. 2023 | 60.400,00 | 60.400,00 | 60.400,00 | 60.400,00 | 60.391,14 | 42 |
| 27. Dez. 2023 | 60.020,00 | 60.020,00 | 60.020,00 | 60.020,00 | 60.011,19 | - |
| 26. Dez. 2023 | 60.020,00 | 60.020,00 | 60.020,00 | 60.020,00 | 60.011,19 | - |
| 22. Dez. 2023 | 60.020,00 | 60.020,00 | 60.020,00 | 60.020,00 | 60.011,19 | 10 |
| 21. Dez. 2023 | 59.293,84 | 59.293,84 | 59.293,84 | 59.293,84 | 59.285,14 | - |
| 20. Dez. 2023 | 59.293,84 | 59.293,84 | 59.293,84 | 59.293,84 | 59.285,14 | - |
| 19. Dez. 2023 | 59.293,84 | 59.293,84 | 59.293,84 | 59.293,84 | 59.285,14 | - |
| 18. Dez. 2023 | 59.293,84 | 59.293,84 | 59.293,84 | 59.293,84 | 59.285,14 | - |
| 15. Dez. 2023 | 59.293,84 | 59.293,84 | 59.293,84 | 59.293,84 | 59.285,14 | - |
| 14. Dez. 2023 | 59.520,00 | 59.520,00 | 59.293,84 | 59.293,84 | 59.285,14 | 271 |
| 13. Dez. 2023 | 59.220,00 | 59.220,00 | 59.220,00 | 59.220,00 | 59.211,31 | 9 |
| 12. Dez. 2023 | 54.168,69 | 54.168,69 | 54.168,69 | 54.168,69 | 54.160,74 | - |
| 11. Dez. 2023 | 54.168,69 | 54.168,69 | 54.168,69 | 54.168,69 | 54.160,74 | - |
| 08. Dez. 2023 | 54.168,69 | 54.168,69 | 54.168,69 | 54.168,69 | 54.160,74 | - |
| 07. Dez. 2023 | 54.168,69 | 54.168,69 | 54.168,69 | 54.168,69 | 54.160,74 | - |
| 06. Dez. 2023 | 54.168,69 | 54.168,69 | 54.168,69 | 54.168,69 | 54.160,74 | - |
| 05. Dez. 2023 | 54.168,69 | 54.168,69 | 54.168,69 | 54.168,69 | 54.160,74 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
