Deutsche Märkte schließen in 7 Stunden 46 Minuten
DAX
17.894,42 -37,75 (-0,21%) Euro Stoxx 50
4.891,59 -29,63 (-0,60%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Gold
2.320,10 +9,10 (+0,39%) EUR/USD
1,0731 +0,0013 (+0,12%) Bitcoin EUR
53.780,52 -17,11 (-0,03%)
Pulse Seismic Inc. (PUD.F)
Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Ab 08:04AM 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 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 10.000 |
| 30. Apr. 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 29. Apr. 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 26. Apr. 2024 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | - |
| 25. Apr. 2024 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | - |
| 24. Apr. 2024 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | - |
| 23. Apr. 2024 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | - |
| 22. Apr. 2024 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | - |
| 19. Apr. 2024 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | - |
| 18. Apr. 2024 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | - |
| 17. Apr. 2024 | 1,5200 | 1,5200 | 1,5100 | 1,5100 | 1,5100 | 10.000 |
| 16. Apr. 2024 | 1,5400 | 1,5400 | 1,5400 | 1,5400 | 1,5400 | - |
| 15. Apr. 2024 | 1,5400 | 1,5400 | 1,5400 | 1,5400 | 1,5400 | - |
| 12. Apr. 2024 | 1,5400 | 1,5400 | 1,5400 | 1,5400 | 1,5400 | - |
| 11. Apr. 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 10. Apr. 2024 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | - |
| 09. Apr. 2024 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | - |
| 08. Apr. 2024 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | - |
| 05. Apr. 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 04. Apr. 2024 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | - |
| 03. Apr. 2024 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | - |
| 02. Apr. 2024 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | - |
| 28. März 2024 | 1,5000 | 1,5100 | 1,5000 | 1,5100 | 1,5100 | 2.000 |
| 27. März 2024 | 1,4700 | 1,5000 | 1,4700 | 1,5000 | 1,5000 | 2.000 |
| 26. März 2024 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | - |
| 25. März 2024 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | - |
| 22. März 2024 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | - |
| 21. März 2024 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | - |
| 20. März 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 19. März 2024 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | - |
| 18. März 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
| 15. März 2024 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | - |
| 14. März 2024 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | - |
| 13. März 2024 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | - |
| 12. März 2024 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | - |
| 11. März 2024 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | - |
| 08. März 2024 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | - |
| 07. März 2024 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | - |
| 06. März 2024 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | - |
| 05. März 2024 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | - |
| 04. März 2024 | 1,4200 | 1,5000 | 1,4200 | 1,5000 | 1,5000 | 4.000 |
| 01. März 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
| 29. Feb. 2024 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | - |
| 29. Feb. 2024 | 0.01375 Dividende | |||||
| 28. Feb. 2024 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4063 | - |
| 27. Feb. 2024 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 1,3963 | - |
| 26. Feb. 2024 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,3666 | - |
| 23. Feb. 2024 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3468 | - |
| 22. Feb. 2024 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3468 | - |
| 21. Feb. 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3270 | - |
| 20. Feb. 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,3864 | - |
| 19. Feb. 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,3864 | - |
| 16. Feb. 2024 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4063 | - |
| 15. Feb. 2024 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,3171 | - |
| 14. Feb. 2024 | 1,2800 | 1,3300 | 1,2800 | 1,3300 | 1,3171 | 10.000 |
| 13. Feb. 2024 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3072 | - |
| 12. Feb. 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,2874 | - |
| 09. Feb. 2024 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2775 | - |
| 08. Feb. 2024 | 1,3000 | 1,3400 | 1,3000 | 1,3400 | 1,3270 | 3.000 |
| 07. Feb. 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,2874 | - |
| 06. Feb. 2024 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2775 | - |
| 05. Feb. 2024 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2577 | - |
| 02. Feb. 2024 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2676 | - |
| 01. Feb. 2024 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 1,2973 | - |
| 31. Jan. 2024 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3072 | - |
| 30. Jan. 2024 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2775 | - |
| 29. Jan. 2024 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2676 | - |
| 26. Jan. 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2478 | - |
| 25. Jan. 2024 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2577 | - |
| 24. Jan. 2024 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2676 | - |
| 23. Jan. 2024 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2775 | - |
| 22. Jan. 2024 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2577 | - |
| 19. Jan. 2024 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2577 | - |
| 18. Jan. 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2379 | - |
| 17. Jan. 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2379 | - |
| 16. Jan. 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2478 | - |
| 15. Jan. 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2379 | - |
| 12. Jan. 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2379 | - |
| 11. Jan. 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2478 | - |
| 10. Jan. 2024 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2676 | - |
| 09. Jan. 2024 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2775 | - |
| 08. Jan. 2024 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 1,2973 | - |
| 05. Jan. 2024 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3072 | - |
| 04. Jan. 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2478 | - |
| 03. Jan. 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2379 | - |
| 02. Jan. 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2379 | - |
| 29. Dez. 2023 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2478 | - |
| 28. Dez. 2023 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,2181 | - |
| 27. Dez. 2023 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,2874 | - |
| 22. Dez. 2023 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3270 | - |
| 21. Dez. 2023 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,3171 | - |
| 20. Dez. 2023 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | 1,4459 | - |
| 20. Dez. 2023 | 0.2 Dividende | |||||
| 19. Dez. 2023 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,2577 | - |
| 18. Dez. 2023 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,1978 | - |
| 15. Dez. 2023 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,1807 | - |
| 14. Dez. 2023 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,1807 | - |
| 13. Dez. 2023 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,1978 | - |
| 12. Dez. 2023 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 1,1893 | - |
| 11. Dez. 2023 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,1636 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
