Echtzeit-Aktienkurs pferdewetten.de AG
Bid:
Ask:
Aktienkurse zur pferdewetten.de AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 3,08 | 3,14 | 3,00 | 3,04 | -0,65% | 10.783,00 |
| 29.04.2026 | 3,02 | 3,06 | 3,00 | 3,06 | -1,29% | 3.460,00 |
| 28.04.2026 | 3,04 | 3,10 | 2,96 | 3,10 | 0,00% | 19.600,00 |
| 27.04.2026 | 3,04 | 3,10 | 3,04 | 3,10 | -1,27% | 6.176,00 |
| 24.04.2026 | 3,10 | 3,16 | 3,10 | 3,14 | 1,29% | 3.634,00 |
| 23.04.2026 | 3,06 | 3,10 | 3,00 | 3,10 | -1,27% | 10.869,00 |
| 22.04.2026 | 3,16 | 3,16 | 3,08 | 3,14 | -0,63% | 4.761,00 |
| 21.04.2026 | 3,02 | 3,18 | 3,00 | 3,16 | 1,94% | 12.400,00 |
| 20.04.2026 | 3,10 | 3,16 | 3,00 | 3,10 | 1,31% | 6.065,00 |
| 17.04.2026 | 2,80 | 3,06 | 2,80 | 3,06 | 9,29% | 18.691,00 |
| 16.04.2026 | 2,80 | 3,00 | 2,80 | 2,80 | 2,94% | 15.000,00 |
| 15.04.2026 | 2,58 | 2,80 | 2,58 | 2,72 | 7,09% | 7.440,00 |
| 14.04.2026 | 2,44 | 2,54 | 2,38 | 2,54 | 6,72% | 32.797,00 |
| 13.04.2026 | 2,38 | 2,40 | 2,38 | 2,38 | 1,71% | 2.000,00 |
| 10.04.2026 | 2,34 | 2,34 | 2,34 | 2,34 | 0,00% | - |
| 09.04.2026 | 2,40 | 2,40 | 2,34 | 2,34 | 0,00% | 2,00 |
| 08.04.2026 | 2,40 | 2,40 | 2,30 | 2,34 | 0,86% | 600,00 |
| 07.04.2026 | 2,38 | 2,40 | 2,30 | 2,32 | -9,02% | 8.459,00 |
| 02.04.2026 | 2,55 | 2,55 | 2,55 | 2,55 | 0,00% | - |
| 01.04.2026 | 2,56 | 2,56 | 2,55 | 2,55 | 2,00% | 1.000,00 |
| 31.03.2026 | 2,66 | 2,66 | 2,46 | 2,50 | -10,39% | 12.671,00 |
| 30.03.2026 | 2,79 | 2,79 | 2,79 | 2,79 | 2,20% | 229,00 |
| 27.03.2026 | 2,66 | 2,73 | 2,66 | 2,73 | 0,74% | 2.320,00 |
| 26.03.2026 | 2,71 | 2,71 | 2,71 | 2,71 | -0,37% | - |
| 25.03.2026 | 2,70 | 2,79 | 2,70 | 2,72 | 3,42% | 3.344,00 |
| 24.03.2026 | 2,70 | 2,70 | 2,63 | 2,63 | 1,15% | 1.916,00 |
| 23.03.2026 | 2,60 | 2,60 | 2,60 | 2,60 | -0,38% | - |
| 20.03.2026 | 2,70 | 2,70 | 2,60 | 2,61 | 0,77% | 5.842,00 |
| 19.03.2026 | 2,52 | 2,60 | 2,49 | 2,59 | 3,60% | 2.857,00 |
| 18.03.2026 | 2,45 | 2,50 | 2,45 | 2,50 | 1,63% | 310,00 |
| 17.03.2026 | 2,45 | 2,46 | 2,45 | 2,46 | 2,50% | 175,00 |
| 16.03.2026 | 2,38 | 2,40 | 2,38 | 2,40 | 4,80% | 5.949,00 |
| 13.03.2026 | 2,29 | 2,29 | 2,29 | 2,29 | 1,33% | - |
| 12.03.2026 | 2,26 | 2,26 | 2,26 | 2,26 | 0,44% | - |
| 11.03.2026 | 2,27 | 2,30 | 2,18 | 2,25 | -5,06% | 33.550,00 |
| 10.03.2026 | 2,42 | 2,42 | 2,32 | 2,37 | -7,06% | 2.323,00 |
| 06.03.2026 | 2,55 | 2,55 | 2,55 | 2,55 | 0,79% | - |
| 05.03.2026 | 2,53 | 2,53 | 2,53 | 2,53 | -0,78% | - |
| 04.03.2026 | 2,55 | 2,55 | 2,55 | 2,55 | 0,79% | 1.610,00 |
| 03.03.2026 | 2,56 | 2,56 | 2,53 | 2,53 | -4,17% | 1.859,00 |
| 02.03.2026 | 2,65 | 2,65 | 2,64 | 2,64 | -1,86% | 1.752,00 |
| 27.02.2026 | 2,69 | 2,69 | 2,69 | 2,69 | -0,37% | - |
| 26.02.2026 | 2,72 | 2,72 | 2,65 | 2,70 | -2,88% | 11.677,00 |
| 25.02.2026 | 2,78 | 2,78 | 2,76 | 2,78 | -1,07% | 1.900,00 |
| 24.02.2026 | 2,72 | 2,81 | 2,72 | 2,81 | 2,93% | 6.244,00 |
| 23.02.2026 | 2,81 | 2,81 | 2,73 | 2,73 | 0,37% | 100,00 |
| 20.02.2026 | 2,63 | 2,72 | 2,62 | 2,72 | 0,37% | 6.805,00 |
| 19.02.2026 | 2,64 | 2,71 | 2,62 | 2,71 | 0,37% | 4.322,00 |
| 18.02.2026 | 2,69 | 2,70 | 2,69 | 2,70 | 2,66% | 2.006,00 |
| 17.02.2026 | 2,72 | 2,72 | 2,63 | 2,63 | -0,38% | 6,00 |
| 16.02.2026 | 2,54 | 2,64 | 2,54 | 2,64 | 6,45% | 4.000,00 |
| 13.02.2026 | 2,50 | 2,50 | 2,48 | 2,48 | 2,06% | 2.000,00 |
| 12.02.2026 | 2,40 | 2,43 | 2,40 | 2,43 | 2,53% | 1.096,00 |
| 11.02.2026 | 2,37 | 2,37 | 2,37 | 2,37 | 0,00% | - |
| 10.02.2026 | 2,37 | 2,37 | 2,37 | 2,37 | 0,00% | - |
| 09.02.2026 | 2,36 | 2,45 | 2,34 | 2,37 | -0,42% | 3.353,00 |
| 06.02.2026 | 2,40 | 2,40 | 2,38 | 2,38 | 0,00% | 100,00 |
| 05.02.2026 | 2,49 | 2,49 | 2,36 | 2,38 | -3,64% | 18.132,00 |
| 04.02.2026 | 2,44 | 2,47 | 2,42 | 2,47 | -1,20% | 6.160,00 |
| 03.02.2026 | 2,48 | 2,50 | 2,48 | 2,50 | -1,96% | 14.054,00 |
| 02.02.2026 | 2,68 | 2,68 | 2,46 | 2,55 | -6,93% | 12.010,00 |
| 30.01.2026 | 2,74 | 2,80 | 2,74 | 2,74 | -3,18% | 4.412,00 |
| 29.01.2026 | 2,92 | 2,92 | 2,75 | 2,83 | 0,35% | 10.891,00 |
| 28.01.2026 | 2,82 | 2,82 | 2,82 | 2,82 | 0,00% | - |
| 27.01.2026 | 2,82 | 2,82 | 2,82 | 2,82 | -2,42% | 20,00 |
| 26.01.2026 | 2,83 | 2,89 | 2,83 | 2,89 | 0,00% | 202,00 |
| 23.01.2026 | 2,82 | 2,92 | 2,82 | 2,89 | 5,47% | 3.583,00 |
| 22.01.2026 | 2,74 | 2,74 | 2,74 | 2,74 | 0,37% | 8,00 |
| 21.01.2026 | 2,73 | 2,73 | 2,73 | 2,73 | -2,15% | - |
| 20.01.2026 | 2,79 | 2,79 | 2,79 | 2,79 | 2,20% | 6.100,00 |
| 19.01.2026 | 2,83 | 2,83 | 2,73 | 2,73 | -1,44% | 1.848,00 |
| 16.01.2026 | 2,67 | 2,77 | 2,66 | 2,77 | 0,00% | 1.145,00 |
| 15.01.2026 | 2,80 | 2,81 | 2,77 | 2,77 | 1,47% | 3.135,00 |
| 14.01.2026 | 2,73 | 2,73 | 2,73 | 2,73 | 0,00% | - |
| 13.01.2026 | 2,80 | 2,80 | 2,67 | 2,73 | 0,00% | 8,00 |
| 12.01.2026 | 2,68 | 2,73 | 2,65 | 2,73 | 0,74% | 6.123,00 |
| 09.01.2026 | 2,80 | 2,80 | 2,64 | 2,71 | -0,73% | 10.455,00 |
| 08.01.2026 | 2,73 | 2,73 | 2,73 | 2,73 | -1,44% | - |
| 07.01.2026 | 2,77 | 2,77 | 2,77 | 2,77 | 0,00% | - |
| 06.01.2026 | 2,77 | 2,77 | 2,77 | 2,77 | 0,00% | - |
| 05.01.2026 | 2,77 | 2,77 | 2,77 | 2,77 | 0,00% | - |
| 02.01.2026 | 2,77 | 2,77 | 2,77 | 2,77 | 1,47% | - |
| 30.12.2025 | 2,71 | 2,88 | 2,71 | 2,73 | 2,25% | 11.823,00 |
| 29.12.2025 | 2,71 | 2,71 | 2,65 | 2,67 | -4,64% | 3.732,00 |
| 23.12.2025 | 2,80 | 2,80 | 2,80 | 2,80 | 0,00% | - |
| 22.12.2025 | 2,88 | 2,88 | 2,80 | 2,80 | 3,70% | 86,00 |
| 19.12.2025 | 2,84 | 2,84 | 2,70 | 2,70 | -1,10% | 1.462,00 |
| 18.12.2025 | 2,78 | 2,78 | 2,64 | 2,73 | -4,55% | 1.870,00 |
| 17.12.2025 | 2,85 | 2,86 | 2,85 | 2,86 | 0,00% | 1.039,00 |
| 16.12.2025 | 2,88 | 2,88 | 2,80 | 2,86 | 0,70% | 2.617,00 |
| 15.12.2025 | 2,89 | 2,89 | 2,82 | 2,84 | -3,73% | 1.880,00 |
| 12.12.2025 | 2,93 | 2,96 | 2,93 | 2,95 | -0,34% | 41,00 |
| 11.12.2025 | 3,00 | 3,00 | 2,96 | 2,96 | 0,00% | 3,00 |
| 10.12.2025 | 2,96 | 2,96 | 2,96 | 2,96 | 0,00% | - |
| 09.12.2025 | 2,96 | 2,96 | 2,93 | 2,96 | -0,34% | 3.000,00 |
| 08.12.2025 | 2,98 | 2,98 | 2,96 | 2,97 | 1,71% | 6.897,00 |
| 05.12.2025 | 2,87 | 2,92 | 2,85 | 2,92 | -0,34% | 7.393,00 |
| 04.12.2025 | 2,88 | 2,93 | 2,88 | 2,93 | -0,34% | 3.600,00 |
| 03.12.2025 | 2,94 | 2,94 | 2,94 | 2,94 | 0,00% | - |
| 02.12.2025 | 2,94 | 2,94 | 2,94 | 2,94 | 1,03% | 201,00 |