Deutsche Märkte öffnen in 6 Stunden 39 Minuten
Nikkei 225
37.027,85 +647,68 (+1,78%) Dow Jones 30
41.503,10 -103,08 (-0,25%) Bitcoin EUR
55.808,25 +1.681,77 (+3,11%) XRP EUR
0,53 +0,00 (+0,39%) Nasdaq Compositive
17.573,30 -54,76 (-0,31%) S&P 500
5.618,26 -16,32 (-0,29%)
PKP Cargo SA (PK3.BE)
Berlin - Berlin Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Börsenschluss: 08:12AM CEST
Zeitraum:
19. Sept. 2023 - 19. Sept. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Tief | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 18. Sept. 2024 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | 40 |
| 17. Sept. 2024 | 4,5300 | 4,5300 | 4,5300 | 4,5300 | 4,5300 | - |
| 16. Sept. 2024 | 4,6450 | 4,6450 | 4,6450 | 4,6450 | 4,6450 | - |
| 13. Sept. 2024 | 4,6850 | 4,6850 | 4,6850 | 4,6850 | 4,6850 | - |
| 12. Sept. 2024 | 4,5550 | 4,5550 | 4,5550 | 4,5550 | 4,5550 | - |
| 11. Sept. 2024 | 4,5850 | 4,5850 | 4,5850 | 4,5850 | 4,5850 | - |
| 10. Sept. 2024 | 4,6150 | 4,6150 | 4,6150 | 4,6150 | 4,6150 | - |
| 09. Sept. 2024 | 4,5400 | 4,5400 | 4,5400 | 4,5400 | 4,5400 | - |
| 06. Sept. 2024 | 4,5500 | 4,5500 | 4,5500 | 4,5500 | 4,5500 | - |
| 05. Sept. 2024 | 4,6150 | 4,8750 | 4,6150 | 4,8750 | 4,8750 | 40 |
| 04. Sept. 2024 | 4,6100 | 4,6100 | 4,6100 | 4,6100 | 4,6100 | - |
| 03. Sept. 2024 | 4,7250 | 4,7250 | 4,7250 | 4,7250 | 4,7250 | - |
| 02. Sept. 2024 | 4,5450 | 4,5450 | 4,5450 | 4,5450 | 4,5450 | - |
| 30. Aug. 2024 | 4,4650 | 4,4650 | 4,4650 | 4,4650 | 4,4650 | - |
| 29. Aug. 2024 | 4,4100 | 4,4100 | 4,4100 | 4,4100 | 4,4100 | - |
| 28. Aug. 2024 | 4,4850 | 4,4850 | 4,4850 | 4,4850 | 4,4850 | - |
| 27. Aug. 2024 | 4,2050 | 4,2050 | 4,2050 | 4,2050 | 4,2050 | - |
| 26. Aug. 2024 | 4,1950 | 4,1950 | 4,1950 | 4,1950 | 4,1950 | - |
| 23. Aug. 2024 | 4,1500 | 4,1500 | 4,1500 | 4,1500 | 4,1500 | - |
| 22. Aug. 2024 | 4,1550 | 4,1550 | 4,1550 | 4,1550 | 4,1550 | - |
| 21. Aug. 2024 | 4,3450 | 4,3450 | 4,3450 | 4,3450 | 4,3450 | - |
| 20. Aug. 2024 | 4,4100 | 4,4100 | 4,4100 | 4,4100 | 4,4100 | - |
| 19. Aug. 2024 | 4,1250 | 4,1250 | 4,1250 | 4,1250 | 4,1250 | - |
| 16. Aug. 2024 | 4,1250 | 4,1250 | 4,1250 | 4,1250 | 4,1250 | - |
| 15. Aug. 2024 | 4,1300 | 4,1300 | 4,1300 | 4,1300 | 4,1300 | - |
| 14. Aug. 2024 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | - |
| 13. Aug. 2024 | 4,3550 | 4,3550 | 4,3550 | 4,3550 | 4,3550 | - |
| 12. Aug. 2024 | 4,2050 | 4,2050 | 4,2050 | 4,2050 | 4,2050 | - |
| 09. Aug. 2024 | 4,2050 | 4,2050 | 4,2050 | 4,2050 | 4,2050 | - |
| 08. Aug. 2024 | 4,2750 | 4,2750 | 4,2750 | 4,2750 | 4,2750 | - |
| 07. Aug. 2024 | 4,3600 | 4,3600 | 4,3600 | 4,3600 | 4,3600 | - |
| 06. Aug. 2024 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | - |
| 05. Aug. 2024 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | - |
| 02. Aug. 2024 | 4,7500 | 4,7500 | 4,7500 | 4,7500 | 4,7500 | - |
| 01. Aug. 2024 | 4,8200 | 5,0300 | 4,8200 | 5,0300 | 5,0300 | 25 |
| 31. Juli 2024 | 4,6350 | 4,6350 | 4,6350 | 4,6350 | 4,6350 | - |
| 30. Juli 2024 | 4,3250 | 4,3250 | 4,3250 | 4,3250 | 4,3250 | - |
| 29. Juli 2024 | 4,3100 | 4,3100 | 4,3100 | 4,3100 | 4,3100 | - |
| 26. Juli 2024 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | - |
| 25. Juli 2024 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | - |
| 24. Juli 2024 | 3,7350 | 3,7350 | 3,7350 | 3,7350 | 3,7350 | - |
| 23. Juli 2024 | 3,6250 | 3,6250 | 3,6250 | 3,6250 | 3,6250 | - |
| 22. Juli 2024 | 3,8050 | 3,8050 | 3,8050 | 3,8050 | 3,8050 | - |
| 19. Juli 2024 | 3,8050 | 3,8050 | 3,8050 | 3,8050 | 3,8050 | - |
| 18. Juli 2024 | 3,8600 | 3,8600 | 3,8600 | 3,8600 | 3,8600 | - |
| 17. Juli 2024 | 4,0150 | 4,0150 | 4,0150 | 4,0150 | 4,0150 | - |
| 16. Juli 2024 | 3,9850 | 3,9850 | 3,9850 | 3,9850 | 3,9850 | - |
| 15. Juli 2024 | 3,8250 | 3,8250 | 3,8250 | 3,8250 | 3,8250 | - |
| 12. Juli 2024 | 3,6050 | 3,6050 | 3,6050 | 3,6050 | 3,6050 | - |
| 11. Juli 2024 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | - |
| 10. Juli 2024 | 3,4550 | 3,4550 | 3,4550 | 3,4550 | 3,4550 | - |
| 09. Juli 2024 | 3,4300 | 3,4300 | 3,4300 | 3,4300 | 3,4300 | - |
| 08. Juli 2024 | 3,6350 | 3,6350 | 3,6350 | 3,6350 | 3,6350 | - |
| 05. Juli 2024 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | - |
| 04. Juli 2024 | 3,5300 | 3,5300 | 3,5300 | 3,5300 | 3,5300 | - |
| 03. Juli 2024 | 3,2050 | 3,2050 | 3,2050 | 3,2050 | 3,2050 | - |
| 02. Juli 2024 | 3,5100 | 3,5100 | 3,5100 | 3,5100 | 3,5100 | - |
| 01. Juli 2024 | 3,7150 | 3,7150 | 3,7150 | 3,7150 | 3,7150 | - |
| 28. Juni 2024 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | - |
| 27. Juni 2024 | 3,7050 | 3,7050 | 3,7050 | 3,7050 | 3,7050 | - |
| 26. Juni 2024 | 3,6100 | 3,6100 | 3,6100 | 3,6100 | 3,6100 | - |
| 25. Juni 2024 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | - |
| 24. Juni 2024 | 3,5450 | 3,5450 | 3,5450 | 3,5450 | 3,5450 | - |
| 21. Juni 2024 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | - |
| 20. Juni 2024 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | - |
| 19. Juni 2024 | 3,5450 | 3,5450 | 3,5450 | 3,5450 | 3,5450 | - |
| 18. Juni 2024 | 3,3900 | 3,3900 | 3,3900 | 3,3900 | 3,3900 | - |
| 17. Juni 2024 | 3,4450 | 3,4450 | 3,4450 | 3,4450 | 3,4450 | - |
| 14. Juni 2024 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | - |
| 13. Juni 2024 | 3,5100 | 3,5100 | 3,5100 | 3,5100 | 3,5100 | - |
| 12. Juni 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | - |
| 11. Juni 2024 | 3,2050 | 3,2050 | 3,2050 | 3,2050 | 3,2050 | - |
| 10. Juni 2024 | 3,1550 | 3,1550 | 3,1550 | 3,1550 | 3,1550 | - |
| 07. Juni 2024 | 3,1350 | 3,1350 | 3,1350 | 3,1350 | 3,1350 | - |
| 06. Juni 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | - |
| 05. Juni 2024 | 3,2300 | 3,2300 | 3,2300 | 3,2300 | 3,2300 | - |
| 04. Juni 2024 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | - |
| 03. Juni 2024 | 3,1150 | 3,1150 | 3,1150 | 3,1150 | 3,1150 | - |
| 31. Mai 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | - |
| 30. Mai 2024 | 3,1950 | 3,1950 | 3,1950 | 3,1950 | 3,1950 | - |
| 29. Mai 2024 | 3,3250 | 3,3250 | 3,3250 | 3,3250 | 3,3250 | - |
| 28. Mai 2024 | 3,2950 | 3,2950 | 3,2950 | 3,2950 | 3,2950 | - |
| 27. Mai 2024 | 3,1550 | 3,1550 | 3,1550 | 3,1550 | 3,1550 | - |
| 24. Mai 2024 | 3,2300 | 3,2300 | 3,2300 | 3,2300 | 3,2300 | - |
| 23. Mai 2024 | 3,2150 | 3,2150 | 3,2150 | 3,2150 | 3,2150 | - |
| 22. Mai 2024 | 3,3450 | 3,3450 | 3,3450 | 3,3450 | 3,3450 | - |
| 21. Mai 2024 | 3,3650 | 3,3650 | 3,3650 | 3,3650 | 3,3650 | - |
| 20. Mai 2024 | 3,3300 | 3,3300 | 3,3300 | 3,3300 | 3,3300 | - |
| 17. Mai 2024 | 3,2650 | 3,2650 | 3,2650 | 3,2650 | 3,2650 | - |
| 16. Mai 2024 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | - |
| 15. Mai 2024 | 3,0950 | 3,0950 | 3,0950 | 3,0950 | 3,0950 | - |
| 14. Mai 2024 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | - |
| 13. Mai 2024 | 2,7750 | 2,7750 | 2,7750 | 2,7750 | 2,7750 | - |
| 10. Mai 2024 | 2,7450 | 2,7450 | 2,7450 | 2,7450 | 2,7450 | - |
| 09. Mai 2024 | 2,7100 | 2,7100 | 2,7100 | 2,7100 | 2,7100 | - |
| 08. Mai 2024 | 2,7350 | 2,7350 | 2,7350 | 2,7350 | 2,7350 | - |
| 07. Mai 2024 | 2,7350 | 2,7350 | 2,7350 | 2,7350 | 2,7350 | - |
| 06. Mai 2024 | 2,6950 | 2,6950 | 2,6950 | 2,6950 | 2,6950 | - |
| 03. Mai 2024 | 2,6900 | 2,6900 | 2,6900 | 2,6900 | 2,6900 | - |
| 02. Mai 2024 | 2,6900 | 2,6900 | 2,6900 | 2,6900 | 2,6900 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
