209,300€
-1,94%
Echtzeit-Aktienkurs Pioneer Natural Resources Co.
Bid:
Ask:
Aktienkurse zur Pioneer Natural Resources Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2023 | 212,60 | 213,40 | 209,00 | 209,65 | -1,78% | 5,00 |
| 04.12.2023 | 214,00 | 215,20 | 211,60 | 213,45 | 0,14% | 63,00 |
| 01.12.2023 | 211,80 | 216,30 | 211,80 | 213,15 | 0,33% | - |
| 30.11.2023 | 209,60 | 215,25 | 209,55 | 212,45 | 1,00% | - |
| 29.11.2023 | 214,90 | 215,55 | 208,50 | 210,35 | -2,12% | - |
| 28.11.2023 | 215,85 | 217,05 | 214,85 | 214,90 | -0,46% | - |
| 27.11.2023 | 217,25 | 217,30 | 214,40 | 215,90 | -0,62% | 26,00 |
| 24.11.2023 | 216,00 | 218,95 | 215,05 | 217,25 | 0,58% | - |
| 23.11.2023 | 216,95 | 217,20 | 215,95 | 216,00 | -0,41% | 5,00 |
| 22.11.2023 | 217,35 | 218,15 | 212,85 | 216,90 | 0,25% | - |
| 21.11.2023 | 217,25 | 217,90 | 214,45 | 216,35 | -0,55% | 10,00 |
| 20.11.2023 | 218,25 | 220,30 | 216,80 | 217,55 | -0,43% | 3,00 |
| 17.11.2023 | 214,10 | 219,45 | 214,10 | 218,50 | 1,91% | - |
| 16.11.2023 | 216,95 | 217,65 | 212,05 | 214,40 | -1,24% | 3,00 |
| 15.11.2023 | 217,85 | 220,10 | 216,60 | 217,10 | -0,48% | - |
| 14.11.2023 | 220,55 | 221,15 | 217,20 | 218,15 | -1,36% | 23,00 |
| 13.11.2023 | 218,05 | 221,30 | 217,80 | 221,15 | 1,28% | - |
| 10.11.2023 | 217,45 | 220,40 | 217,05 | 218,35 | 0,39% | 20,00 |
| 09.11.2023 | 216,65 | 219,85 | 216,65 | 217,50 | 0,28% | - |
| 08.11.2023 | 219,95 | 221,60 | 216,35 | 216,90 | -1,09% | 2,00 |
| 07.11.2023 | 222,85 | 223,20 | 218,55 | 219,30 | -1,66% | - |
| 06.11.2023 | 227,30 | 228,70 | 222,40 | 223,00 | -1,83% | - |
| 03.11.2023 | 231,45 | 232,40 | 224,65 | 227,15 | -2,09% | 10,00 |
| 02.11.2023 | 226,90 | 232,30 | 223,10 | 232,00 | 3,07% | - |
| 01.11.2023 | 225,30 | 229,45 | 224,25 | 225,10 | -0,24% | - |
| 31.10.2023 | 224,70 | 226,70 | 222,85 | 225,65 | 0,51% | 7,00 |
| 30.10.2023 | 226,05 | 227,15 | 223,95 | 224,50 | -0,75% | - |
| 27.10.2023 | 230,05 | 234,45 | 224,65 | 226,20 | -1,89% | 210,00 |
| 26.10.2023 | 232,05 | 235,15 | 228,15 | 230,55 | -0,90% | 10,00 |
| 25.10.2023 | 231,05 | 234,15 | 229,75 | 232,65 | 0,63% | - |
| 24.10.2023 | 231,75 | 234,45 | 231,05 | 231,20 | -0,60% | 35,00 |
| 23.10.2023 | 236,60 | 237,75 | 230,65 | 232,60 | -1,84% | 8,00 |
| 20.10.2023 | 241,15 | 242,50 | 236,45 | 236,95 | -1,17% | - |
| 19.10.2023 | 242,05 | 243,25 | 238,10 | 239,75 | -0,97% | 22,00 |
| 18.10.2023 | 238,30 | 243,25 | 237,35 | 242,10 | 1,51% | 9,00 |
| 17.10.2023 | 235,80 | 239,00 | 234,05 | 238,50 | 1,32% | 8,00 |
| 16.10.2023 | 236,30 | 237,75 | 234,30 | 235,40 | -0,42% | 8,00 |
| 13.10.2023 | 227,95 | 237,20 | 226,60 | 236,40 | 3,46% | 182,00 |
| 12.10.2023 | 225,75 | 231,25 | 225,55 | 228,50 | 1,11% | 314,00 |
| 11.10.2023 | 224,10 | 235,00 | 223,55 | 226,00 | 0,33% | 679,00 |
| 10.10.2023 | 222,75 | 226,25 | 221,50 | 225,25 | 1,17% | - |
| 09.10.2023 | 226,75 | 230,60 | 221,65 | 222,65 | -0,76% | 20,00 |
| 06.10.2023 | 203,75 | 229,00 | 203,50 | 224,35 | 10,63% | 44,00 |
| 05.10.2023 | 205,00 | 205,55 | 200,68 | 202,80 | -0,73% | - |
| 04.10.2023 | 213,70 | 213,95 | 202,95 | 204,30 | -4,47% | 2,00 |
| 03.10.2023 | 214,35 | 214,50 | 211,30 | 213,85 | -0,19% | - |
| 02.10.2023 | 216,85 | 219,15 | 211,80 | 214,25 | -1,22% | 25,00 |
| 29.09.2023 | 221,85 | 222,60 | 216,80 | 216,90 | -2,19% | - |
| 28.09.2023 | 223,35 | 223,40 | 220,25 | 221,75 | -0,49% | - |
| 27.09.2023 | 214,80 | 224,80 | 214,80 | 222,85 | 3,55% | - |
| 26.09.2023 | 212,90 | 215,65 | 210,70 | 215,20 | 1,03% | - |
| 25.09.2023 | 209,20 | 213,20 | 209,20 | 213,00 | 1,72% | 3,00 |
| 22.09.2023 | 209,15 | 212,00 | 209,00 | 209,40 | 0,07% | 2,00 |
| 21.09.2023 | 214,75 | 215,90 | 208,40 | 209,25 | -2,56% | 10,00 |
| 20.09.2023 | 218,85 | 218,85 | 214,25 | 214,75 | -1,87% | - |
| 19.09.2023 | 221,45 | 222,25 | 217,45 | 218,85 | -0,79% | - |
| 18.09.2023 | 219,95 | 221,50 | 217,95 | 220,60 | -1,08% | 13,00 |
| 14.09.2023 | 219,80 | 224,40 | 219,50 | 223,00 | 1,59% | - |
| 13.09.2023 | 219,85 | 221,30 | 217,90 | 219,50 | -0,09% | - |
| 12.09.2023 | 217,65 | 222,55 | 217,25 | 219,70 | 0,64% | - |
| 11.09.2023 | 223,50 | 224,50 | 215,90 | 218,30 | -2,61% | 68,00 |
| 08.09.2023 | 223,00 | 225,30 | 222,35 | 224,15 | 0,13% | - |
| 07.09.2023 | 225,00 | 226,45 | 222,85 | 223,85 | -0,42% | - |
| 06.09.2023 | 226,40 | 228,55 | 223,80 | 224,80 | -0,64% | 6,00 |
| 05.09.2023 | 223,40 | 228,55 | 221,95 | 226,25 | 1,28% | 10,00 |
| 04.09.2023 | 224,20 | 225,35 | 223,30 | 223,40 | -0,29% | 41,00 |
| 01.09.2023 | 219,25 | 224,80 | 219,25 | 224,05 | 2,14% | 40,00 |
| 31.08.2023 | 218,05 | 220,50 | 217,80 | 219,35 | 0,60% | - |
| 30.08.2023 | 219,20 | 219,45 | 217,40 | 218,05 | -0,30% | - |
| 29.08.2023 | 218,55 | 220,10 | 217,05 | 218,70 | 0,09% | 5,00 |
| 28.08.2023 | 216,55 | 220,05 | 215,75 | 218,50 | 1,06% | 3,00 |
| 25.08.2023 | 214,80 | 218,20 | 214,80 | 216,20 | 0,51% | 25,00 |
| 24.08.2023 | 215,55 | 216,90 | 213,05 | 215,10 | -0,16% | 3,00 |
| 23.08.2023 | 216,75 | 218,25 | 212,90 | 215,45 | -0,48% | 2,00 |
| 22.08.2023 | 217,35 | 219,15 | 216,45 | 216,50 | -0,41% | - |
| 21.08.2023 | 218,85 | 220,30 | 215,70 | 217,40 | -0,44% | - |
| 18.08.2023 | 217,35 | 219,60 | 216,20 | 218,35 | 0,39% | - |
| 17.08.2023 | 215,25 | 220,25 | 215,25 | 217,50 | 1,07% | 2,00 |
| 16.08.2023 | 214,35 | 217,25 | 213,65 | 215,20 | 0,56% | 15,00 |
| 15.08.2023 | 217,30 | 217,30 | 212,75 | 214,00 | -1,43% | 37,00 |
| 14.08.2023 | 216,70 | 218,05 | 214,50 | 217,10 | 0,46% | 5,00 |
| 11.08.2023 | 214,85 | 217,30 | 214,30 | 216,10 | 0,58% | 37,00 |
| 10.08.2023 | 215,05 | 216,25 | 213,30 | 214,85 | 0,16% | 2,00 |
| 09.08.2023 | 212,80 | 217,45 | 212,60 | 214,50 | 0,68% | 61,00 |
| 08.08.2023 | 211,10 | 213,30 | 206,95 | 213,05 | 0,92% | 95,00 |
| 07.08.2023 | 212,60 | 214,35 | 210,45 | 211,10 | -0,78% | - |
| 04.08.2023 | 209,35 | 213,75 | 208,90 | 212,75 | 1,45% | 10,00 |
| 03.08.2023 | 207,65 | 214,30 | 205,15 | 209,70 | 1,01% | - |
| 02.08.2023 | 207,00 | 215,90 | 204,40 | 207,60 | 0,36% | 129,00 |
| 01.08.2023 | 205,35 | 208,25 | 202,10 | 206,85 | 0,71% | - |
| 31.07.2023 | 202,30 | 206,00 | 202,15 | 205,40 | 1,38% | 10,00 |
| 28.07.2023 | 202,25 | 202,80 | 198,70 | 202,60 | 0,75% | 1,00 |
| 27.07.2023 | 199,18 | 203,80 | 197,90 | 201,10 | 1,11% | - |
| 26.07.2023 | 198,50 | 199,73 | 196,30 | 198,90 | 0,00% | 2,00 |
| 25.07.2023 | 196,75 | 199,88 | 196,05 | 198,90 | 0,94% | 1,00 |
| 24.07.2023 | 193,05 | 198,52 | 192,98 | 197,05 | 1,51% | 10,00 |
| 21.07.2023 | 191,65 | 194,48 | 191,25 | 194,13 | 1,50% | - |
| 20.07.2023 | 187,35 | 192,30 | 187,15 | 191,25 | 1,96% | - |
| 19.07.2023 | 188,15 | 190,88 | 187,48 | 187,58 | -0,17% | 30,00 |
| 18.07.2023 | 183,90 | 189,85 | 183,48 | 187,90 | 2,12% | - |