49,650€
1,33%
Echtzeit-Aktienkurs Palomar Holdings
Bid:
Ask:
Aktienkurse zur Palomar Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.02.2023 | 49,20 | 49,20 | 49,20 | 49,20 | 6,96% | - |
| 02.02.2023 | 46,00 | 46,00 | 46,00 | 46,00 | -1,08% | 34,00 |
| 01.02.2023 | 47,00 | 47,00 | 46,10 | 46,50 | -0,64% | - |
| 31.01.2023 | 46,10 | 47,30 | 46,10 | 46,80 | 2,86% | - |
| 30.01.2023 | 45,80 | 46,10 | 45,10 | 45,50 | -1,52% | - |
| 27.01.2023 | 46,10 | 46,30 | 45,40 | 46,20 | 1,09% | - |
| 26.01.2023 | 45,80 | 48,00 | 45,60 | 45,70 | 0,22% | - |
| 25.01.2023 | 45,90 | 46,10 | 45,10 | 45,60 | -1,08% | - |
| 24.01.2023 | 45,90 | 46,70 | 45,50 | 46,10 | 0,88% | - |
| 23.01.2023 | 45,10 | 46,40 | 45,10 | 45,70 | 0,88% | - |
| 20.01.2023 | 47,60 | 49,10 | 44,60 | 45,30 | -5,03% | - |
| 19.01.2023 | 47,60 | 47,90 | 46,40 | 47,70 | -1,04% | - |
| 18.01.2023 | 49,10 | 49,75 | 47,10 | 48,20 | -1,03% | - |
| 17.01.2023 | 48,00 | 49,00 | 47,50 | 48,70 | 1,25% | - |
| 16.01.2023 | 47,80 | 48,10 | 47,80 | 48,10 | 0,21% | - |
| 13.01.2023 | 47,60 | 48,10 | 46,90 | 48,00 | 1,05% | - |
| 12.01.2023 | 47,00 | 48,10 | 46,10 | 47,50 | 1,28% | - |
| 11.01.2023 | 46,20 | 47,00 | 45,70 | 46,90 | 3,30% | - |
| 10.01.2023 | 45,10 | 46,20 | 44,00 | 45,40 | 1,11% | - |
| 09.01.2023 | 43,80 | 45,10 | 43,40 | 44,90 | 2,75% | - |
| 06.01.2023 | 44,30 | 46,10 | 43,50 | 43,70 | -1,35% | - |
| 05.01.2023 | 46,20 | 47,00 | 44,10 | 44,30 | -4,32% | - |
| 04.01.2023 | 44,20 | 46,80 | 44,00 | 46,30 | 4,75% | - |
| 03.01.2023 | 42,40 | 44,40 | 42,40 | 44,20 | 4,25% | - |
| 02.01.2023 | 42,30 | 42,40 | 42,30 | 42,40 | 1,68% | - |
| 30.12.2022 | 41,70 | 41,80 | 41,70 | 41,70 | -0,71% | - |
| 29.12.2022 | 41,70 | 42,30 | 41,50 | 42,00 | 1,20% | - |
| 28.12.2022 | 42,10 | 42,60 | 41,30 | 41,50 | -2,12% | - |
| 27.12.2022 | 43,40 | 44,50 | 42,20 | 42,40 | -3,20% | - |
| 23.12.2022 | 43,40 | 45,20 | 42,10 | 43,80 | 2,58% | - |
| 22.12.2022 | 44,50 | 45,50 | 42,20 | 42,70 | -4,47% | - |
| 21.12.2022 | 45,30 | 46,30 | 44,30 | 44,70 | -2,19% | - |
| 20.12.2022 | 44,90 | 46,60 | 44,70 | 45,70 | 1,11% | - |
| 19.12.2022 | 47,30 | 47,80 | 45,20 | 45,20 | -3,21% | - |
| 16.12.2022 | 47,00 | 47,60 | 46,10 | 46,70 | -1,27% | - |
| 15.12.2022 | 46,60 | 48,20 | 46,10 | 47,30 | 0,42% | - |
| 14.12.2022 | 48,60 | 49,00 | 46,30 | 47,10 | -1,87% | - |
| 13.12.2022 | 47,30 | 48,60 | 45,30 | 48,00 | 0,84% | - |
| 12.12.2022 | 49,10 | 49,55 | 47,30 | 47,60 | -3,25% | - |
| 09.12.2022 | 49,10 | 49,65 | 48,30 | 49,20 | -0,71% | - |
| 08.12.2022 | 50,10 | 50,30 | 48,60 | 49,55 | -1,10% | - |
| 07.12.2022 | 50,55 | 51,00 | 48,80 | 50,10 | -9,73% | - |
| 06.12.2022 | 55,50 | 55,50 | 55,50 | 55,50 | -3,48% | - |
| 05.12.2022 | 57,50 | 57,50 | 57,50 | 57,50 | 0,00% | - |
| 02.12.2022 | 57,50 | 57,50 | 57,50 | 57,50 | -3,36% | - |
| 01.12.2022 | 59,50 | 59,50 | 59,50 | 59,50 | 2,59% | - |
| 30.11.2022 | 58,00 | 58,00 | 58,00 | 58,00 | 2,65% | - |
| 29.11.2022 | 56,50 | 56,50 | 56,50 | 56,50 | -2,59% | - |
| 28.11.2022 | 58,00 | 58,00 | 58,00 | 58,00 | 0,00% | - |
| 25.11.2022 | 58,00 | 58,00 | 58,00 | 58,00 | -2,52% | - |
| 24.11.2022 | 57,50 | 59,50 | 57,50 | 59,50 | 4,39% | 34,00 |
| 23.11.2022 | 57,00 | 57,00 | 57,00 | 57,00 | -1,72% | - |
| 22.11.2022 | 58,00 | 58,00 | 58,00 | 58,00 | -1,69% | - |
| 21.11.2022 | 59,00 | 59,00 | 59,00 | 59,00 | -0,84% | - |
| 18.11.2022 | 59,50 | 59,50 | 59,50 | 59,50 | -4,42% | - |
| 17.11.2022 | 62,75 | 63,25 | 61,75 | 62,25 | -1,58% | - |
| 16.11.2022 | 63,25 | 64,25 | 62,00 | 63,25 | -0,78% | - |
| 15.11.2022 | 62,25 | 64,75 | 61,50 | 63,75 | -0,78% | - |
| 14.11.2022 | 65,00 | 65,75 | 63,75 | 64,25 | 0,78% | - |
| 11.11.2022 | 69,50 | 71,50 | 63,00 | 63,75 | -9,57% | - |
| 10.11.2022 | 67,75 | 73,00 | 66,75 | 70,50 | 3,68% | - |
| 09.11.2022 | 67,25 | 68,25 | 66,00 | 68,00 | 2,26% | - |
| 08.11.2022 | 67,75 | 68,75 | 66,25 | 66,50 | -3,97% | - |
| 07.11.2022 | 68,00 | 69,75 | 66,75 | 69,25 | 3,36% | - |
| 04.11.2022 | 65,25 | 67,00 | 65,00 | 67,00 | -22,09% | - |
| 03.11.2022 | 86,00 | 86,00 | 86,00 | 86,00 | -2,82% | - |
| 02.11.2022 | 88,50 | 88,50 | 88,50 | 88,50 | 0,57% | - |
| 01.11.2022 | 88,00 | 88,00 | 88,00 | 88,00 | 4,14% | - |
| 31.10.2022 | 84,50 | 84,50 | 84,50 | 84,50 | 2,42% | - |
| 28.10.2022 | 82,50 | 82,50 | 82,50 | 82,50 | 2,48% | - |
| 27.10.2022 | 80,50 | 80,50 | 80,50 | 80,50 | 0,00% | - |
| 26.10.2022 | 80,50 | 80,50 | 80,50 | 80,50 | 0,00% | - |
| 25.10.2022 | 80,50 | 80,50 | 80,50 | 80,50 | -0,62% | - |
| 24.10.2022 | 81,00 | 81,00 | 81,00 | 81,00 | 1,89% | - |
| 21.10.2022 | 79,50 | 79,50 | 79,50 | 79,50 | -7,02% | - |
| 20.10.2022 | 85,50 | 85,50 | 85,50 | 85,50 | -4,47% | - |
| 19.10.2022 | 89,50 | 89,50 | 89,50 | 89,50 | 1,13% | - |
| 18.10.2022 | 88,50 | 88,50 | 88,50 | 88,50 | -5,35% | - |
| 17.10.2022 | 93,50 | 93,50 | 93,50 | 93,50 | 1,08% | - |
| 14.10.2022 | 92,50 | 92,50 | 92,50 | 92,50 | 2,78% | - |
| 13.10.2022 | 90,00 | 90,00 | 90,00 | 90,00 | -5,76% | - |
| 12.10.2022 | 95,50 | 95,50 | 95,50 | 95,50 | 2,14% | - |
| 11.10.2022 | 93,50 | 93,50 | 93,50 | 93,50 | 2,19% | - |
| 10.10.2022 | 91,50 | 91,50 | 91,50 | 91,50 | -2,14% | - |
| 07.10.2022 | 93,50 | 93,50 | 93,50 | 93,50 | 3,89% | - |
| 06.10.2022 | 90,00 | 90,00 | 90,00 | 90,00 | 0,00% | - |
| 05.10.2022 | 90,00 | 90,00 | 90,00 | 90,00 | 2,86% | - |
| 04.10.2022 | 87,50 | 87,50 | 87,50 | 87,50 | 4,17% | - |
| 03.10.2022 | 84,00 | 84,00 | 84,00 | 84,00 | -2,89% | - |
| 30.09.2022 | 86,50 | 86,50 | 86,50 | 86,50 | -1,70% | - |
| 29.09.2022 | 88,00 | 88,00 | 88,00 | 88,00 | 1,73% | - |
| 28.09.2022 | 86,50 | 86,50 | 86,50 | 86,50 | 1,76% | - |
| 27.09.2022 | 85,00 | 85,00 | 85,00 | 85,00 | 0,00% | - |
| 26.09.2022 | 85,00 | 85,00 | 85,00 | 85,00 | 0,59% | - |
| 23.09.2022 | 84,50 | 84,50 | 84,50 | 84,50 | -1,17% | - |
| 22.09.2022 | 85,50 | 85,50 | 85,50 | 85,50 | -1,16% | - |
| 21.09.2022 | 86,50 | 86,50 | 86,50 | 86,50 | 1,17% | - |
| 20.09.2022 | 85,50 | 85,50 | 85,50 | 85,50 | 3,01% | - |
| 19.09.2022 | 83,00 | 83,00 | 83,00 | 83,00 | -3,49% | - |
| 16.09.2022 | 86,00 | 86,00 | 86,00 | 86,00 | 0,00% | - |