Deutsche Märkte geschlossen
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.208,94 +305,65 (+0,81%) Bitcoin EUR
55.142,29 +1.404,77 (+2,61%) CMC Crypto 200
1.274,66 +3,92 (+0,31%) Nasdaq Compositive
15.841,30 +235,81 (+1,51%) S&P 500
5.063,80 +45,41 (+0,90%)
Probiotec Ltd (PG3.BE)
Berlin - Berlin Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Ab 08:08AM CEST. Markt geöffnet.
Zeitraum:
02. Mai 2023 - 02. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 02. Mai 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1.500 |
| 30. Apr. 2024 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | - |
| 29. Apr. 2024 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | - |
| 26. Apr. 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | - |
| 25. Apr. 2024 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | - |
| 24. Apr. 2024 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | - |
| 23. Apr. 2024 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | - |
| 22. Apr. 2024 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | - |
| 19. Apr. 2024 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | - |
| 18. Apr. 2024 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | - |
| 17. Apr. 2024 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | - |
| 16. Apr. 2024 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | - |
| 15. Apr. 2024 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | - |
| 12. Apr. 2024 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | - |
| 11. Apr. 2024 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | - |
| 10. Apr. 2024 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | - |
| 09. Apr. 2024 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | - |
| 08. Apr. 2024 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | - |
| 05. Apr. 2024 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | - |
| 04. Apr. 2024 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | - |
| 03. Apr. 2024 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | - |
| 02. Apr. 2024 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | - |
| 28. März 2024 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | - |
| 27. März 2024 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | - |
| 26. März 2024 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | - |
| 25. März 2024 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | - |
| 22. März 2024 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | - |
| 21. März 2024 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | - |
| 20. März 2024 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | - |
| 19. März 2024 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | - |
| 18. März 2024 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | - |
| 15. März 2024 | 1,6600 | 1,6600 | 1,6600 | 1,6600 | 1,6600 | - |
| 14. März 2024 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | - |
| 13. März 2024 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | - |
| 12. März 2024 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | - |
| 11. März 2024 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | - |
| 08. März 2024 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | - |
| 07. März 2024 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | - |
| 06. März 2024 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | - |
| 05. März 2024 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | - |
| 04. März 2024 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | - |
| 04. März 2024 | 0.035 Dividende | |||||
| 01. März 2024 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | 1,6050 | - |
| 29. Feb. 2024 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | 1,5952 | - |
| 28. Feb. 2024 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 1,5854 | - |
| 27. Feb. 2024 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | 1,6050 | - |
| 26. Feb. 2024 | 1,6600 | 1,6600 | 1,6600 | 1,6600 | 1,6246 | - |
| 23. Feb. 2024 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,6344 | - |
| 22. Feb. 2024 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,6344 | - |
| 21. Feb. 2024 | 1,6600 | 1,6600 | 1,6600 | 1,6600 | 1,6246 | - |
| 20. Feb. 2024 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | 1,6441 | - |
| 19. Feb. 2024 | 1,6600 | 1,6600 | 1,6600 | 1,6600 | 1,6246 | - |
| 16. Feb. 2024 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6148 | - |
| 15. Feb. 2024 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | 1,6050 | - |
| 14. Feb. 2024 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6148 | - |
| 13. Feb. 2024 | 1,6600 | 1,6600 | 1,6600 | 1,6600 | 1,6246 | - |
| 12. Feb. 2024 | 1,6600 | 1,6600 | 1,6600 | 1,6600 | 1,6246 | - |
| 09. Feb. 2024 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6148 | - |
| 08. Feb. 2024 | 1,6600 | 1,6600 | 1,6600 | 1,6600 | 1,6246 | - |
| 07. Feb. 2024 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | 1,6441 | - |
| 06. Feb. 2024 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | 1,6441 | - |
| 05. Feb. 2024 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | 1,6441 | - |
| 02. Feb. 2024 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | 1,6539 | - |
| 01. Feb. 2024 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | 1,6441 | - |
| 31. Jan. 2024 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | 1,6539 | - |
| 30. Jan. 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,6637 | - |
| 29. Jan. 2024 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | 1,6441 | - |
| 26. Jan. 2024 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 1,6931 | - |
| 25. Jan. 2024 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | 1,6441 | - |
| 24. Jan. 2024 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | 1,6539 | - |
| 23. Jan. 2024 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | 1,6539 | - |
| 22. Jan. 2024 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | 1,6539 | - |
| 19. Jan. 2024 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,6344 | - |
| 18. Jan. 2024 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | 1,6441 | - |
| 17. Jan. 2024 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | 1,6441 | - |
| 16. Jan. 2024 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,6735 | - |
| 15. Jan. 2024 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 1,6931 | - |
| 12. Jan. 2024 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 1,6931 | - |
| 11. Jan. 2024 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,6833 | - |
| 10. Jan. 2024 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,6833 | - |
| 09. Jan. 2024 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 1,6931 | - |
| 08. Jan. 2024 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | 1,7029 | - |
| 05. Jan. 2024 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | 1,7029 | - |
| 04. Jan. 2024 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1,7127 | - |
| 03. Jan. 2024 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1,7127 | - |
| 02. Jan. 2024 | 1,7600 | 1,7600 | 1,7600 | 1,7600 | 1,7224 | - |
| 29. Dez. 2023 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,4680 | - |
| 28. Dez. 2023 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,4680 | - |
| 27. Dez. 2023 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,4680 | - |
| 22. Dez. 2023 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,4680 | - |
| 21. Dez. 2023 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,4680 | - |
| 20. Dez. 2023 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,4680 | - |
| 19. Dez. 2023 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4191 | - |
| 18. Dez. 2023 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4386 | - |
| 15. Dez. 2023 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 1,4093 | - |
| 14. Dez. 2023 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 1,3603 | - |
| 13. Dez. 2023 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3114 | - |
| 12. Dez. 2023 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3212 | - |
| 11. Dez. 2023 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,2723 | - |
| 08. Dez. 2023 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3310 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
