2,200€
Echtzeit-Aktienkurs pferdewetten.de AG
Bid:
Ask:
Aktienkurse zur pferdewetten.de AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 2,20 | 2,20 | 2,12 | 2,20 | 0,00% | 14,00 |
| 08.09.2026 | 2,18 | 2,22 | 2,18 | 2,20 | -0,90% | 10.428,00 |
| 07.09.2026 | 2,14 | 2,28 | 2,14 | 2,22 | 3,76% | 6.441,00 |
| 04.09.2026 | 2,08 | 2,14 | 2,08 | 2,14 | 3,81% | 4.724,00 |
| 03.09.2026 | 2,06 | 2,06 | 1,96 | 2,06 | -3,67% | 7.161,00 |
| 02.09.2026 | 2,14 | 2,14 | 2,14 | 2,14 | 0,00% | - |
| 01.09.2026 | 2,14 | 2,14 | 2,14 | 2,14 | 0,00% | - |
| 31.08.2026 | 2,14 | 2,14 | 2,14 | 2,14 | -0,91% | - |
| 28.08.2026 | 2,16 | 2,16 | 2,16 | 2,16 | 0,00% | - |
| 27.08.2026 | 2,16 | 2,16 | 2,16 | 2,16 | 0,92% | 33,00 |
| 26.08.2026 | 2,08 | 2,14 | 2,08 | 2,14 | 1,87% | 10,00 |
| 25.08.2026 | 2,08 | 2,16 | 2,06 | 2,10 | -4,46% | 3.616,00 |
| 24.08.2026 | 2,06 | 2,20 | 2,06 | 2,20 | 3,70% | 89,00 |
| 21.08.2026 | 2,04 | 2,16 | 1,96 | 2,12 | 4,85% | 10.517,00 |
| 20.08.2026 | 2,02 | 2,02 | 2,02 | 2,02 | 0,98% | 11,00 |
| 19.08.2026 | 2,06 | 2,16 | 2,00 | 2,00 | -0,97% | 7.262,00 |
| 18.08.2026 | 2,04 | 2,06 | 1,96 | 2,02 | -3,74% | 13.503,00 |
| 17.08.2026 | 1,96 | 2,18 | 1,96 | 2,10 | 10,88% | 5.296,00 |
| 14.08.2026 | 1,96 | 1,96 | 1,84 | 1,89 | -1,53% | 3.097,00 |
| 13.08.2026 | 1,86 | 2,02 | 1,85 | 1,92 | -1,51% | 8.401,00 |
| 12.08.2026 | 1,92 | 2,00 | 1,88 | 1,95 | -0,50% | 1.037,00 |
| 11.08.2026 | 2,00 | 2,02 | 1,96 | 1,96 | -2,91% | 780,00 |
| 10.08.2026 | 1,96 | 2,06 | 1,96 | 2,02 | 0,00% | 99,00 |
| 07.08.2026 | 2,02 | 2,06 | 1,94 | 2,02 | -0,96% | 31.483,00 |
| 06.08.2026 | 2,04 | 2,08 | 2,02 | 2,04 | -1,89% | 16.239,00 |
| 05.08.2026 | 2,10 | 2,10 | 2,06 | 2,08 | -2,75% | 7.748,00 |
| 04.08.2026 | 2,06 | 2,16 | 2,06 | 2,14 | 0,93% | 7.843,00 |
| 03.08.2026 | 1,81 | 2,12 | 1,81 | 2,12 | 11,92% | 6.571,00 |
| 31.07.2026 | 1,78 | 1,96 | 1,65 | 1,89 | 9,04% | 47.218,00 |
| 30.07.2026 | 2,00 | 2,00 | 1,74 | 1,74 | -11,06% | 32.769,00 |
| 29.07.2026 | 2,12 | 2,12 | 1,94 | 1,95 | -4,33% | 5.223,00 |
| 28.07.2026 | 2,00 | 2,12 | 1,92 | 2,04 | -1,89% | 20.629,00 |
| 27.07.2026 | 2,08 | 2,08 | 2,00 | 2,08 | -0,93% | 1.221,00 |
| 24.07.2026 | 2,18 | 2,18 | 2,10 | 2,10 | -2,73% | 5.400,00 |
| 23.07.2026 | 2,30 | 2,30 | 2,14 | 2,16 | -3,51% | 2.125,00 |
| 22.07.2026 | 2,24 | 2,24 | 2,24 | 2,24 | 0,88% | 70,00 |
| 21.07.2026 | 2,26 | 2,36 | 2,18 | 2,22 | -5,04% | 18.128,00 |
| 20.07.2026 | 2,34 | 2,34 | 2,34 | 2,34 | -2,46% | 7,00 |
| 17.07.2026 | 2,38 | 2,39 | 2,36 | 2,39 | 1,67% | 5.003,00 |
| 16.07.2026 | 2,36 | 2,36 | 2,32 | 2,36 | -0,83% | 7.822,00 |
| 15.07.2026 | 2,32 | 2,38 | 2,32 | 2,38 | 0,83% | 5.000,00 |
| 14.07.2026 | 2,36 | 2,36 | 2,34 | 2,36 | -0,83% | 6.000,00 |
| 13.07.2026 | 2,41 | 2,41 | 2,36 | 2,38 | 1,68% | 13.509,00 |
| 10.07.2026 | 2,45 | 2,45 | 2,26 | 2,34 | -3,25% | 10.160,00 |
| 09.07.2026 | 2,45 | 2,45 | 2,41 | 2,41 | 0,00% | 2.244,00 |
| 08.07.2026 | 2,45 | 2,45 | 2,41 | 2,41 | 2,50% | 647,00 |
| 07.07.2026 | 2,36 | 2,36 | 2,36 | 2,36 | -1,64% | 2.763,00 |
| 06.07.2026 | 2,39 | 2,39 | 2,39 | 2,39 | -1,61% | - |
| 03.07.2026 | 2,45 | 2,45 | 2,43 | 2,43 | 0,00% | 1.500,00 |
| 02.07.2026 | 2,43 | 2,43 | 2,43 | 2,43 | -0,80% | - |
| 01.07.2026 | 2,45 | 2,45 | 2,45 | 2,45 | 0,81% | 1.751,00 |
| 30.06.2026 | 2,39 | 2,43 | 2,39 | 2,43 | 1,64% | 4.013,00 |
| 29.06.2026 | 2,39 | 2,39 | 2,39 | 2,39 | -2,40% | 166,00 |
| 26.06.2026 | 2,45 | 2,45 | 2,39 | 2,45 | 0,00% | 7.843,00 |
| 25.06.2026 | 2,45 | 2,45 | 2,45 | 2,45 | 0,00% | - |
| 24.06.2026 | 2,45 | 2,45 | 2,45 | 2,45 | 0,81% | 75,00 |
| 23.06.2026 | 2,47 | 2,47 | 2,30 | 2,43 | -6,06% | 25.930,00 |
| 22.06.2026 | 2,59 | 2,59 | 2,59 | 2,59 | -0,75% | - |
| 19.06.2026 | 2,61 | 2,61 | 2,61 | 2,61 | 0,00% | - |
| 18.06.2026 | 2,59 | 2,61 | 2,59 | 2,61 | 0,76% | 920,00 |
| 17.06.2026 | 2,55 | 2,59 | 2,51 | 2,59 | 0,00% | 1.199,00 |
| 16.06.2026 | 2,59 | 2,59 | 2,53 | 2,59 | 0,00% | 1.000,00 |
| 15.06.2026 | 2,63 | 2,63 | 2,49 | 2,59 | -1,49% | 43.961,00 |
| 12.06.2026 | 2,63 | 2,63 | 2,63 | 2,63 | 0,75% | - |
| 11.06.2026 | 2,53 | 2,69 | 2,53 | 2,61 | 0,00% | 2.839,00 |
| 10.06.2026 | 2,61 | 2,61 | 2,61 | 2,61 | 0,00% | - |
| 09.06.2026 | 2,61 | 2,61 | 2,61 | 2,61 | 3,10% | - |
| 08.06.2026 | 2,53 | 2,53 | 2,53 | 2,53 | -7,86% | 5.501,00 |
| 05.06.2026 | 2,57 | 2,75 | 2,57 | 2,75 | 2,94% | 4.487,00 |
| 04.06.2026 | 2,73 | 2,75 | 2,55 | 2,67 | 1,49% | 3.600,00 |
| 03.06.2026 | 2,49 | 2,65 | 2,49 | 2,63 | 3,08% | 5.309,00 |
| 02.06.2026 | 2,75 | 2,75 | 2,47 | 2,55 | -2,99% | 42.462,00 |
| 01.06.2026 | 2,83 | 2,85 | 2,51 | 2,63 | -7,59% | 90.324,00 |
| 29.05.2026 | 2,89 | 2,89 | 2,83 | 2,85 | 0,00% | 8.667,00 |
| 28.05.2026 | 2,87 | 2,87 | 2,83 | 2,85 | -0,68% | 803,00 |
| 27.05.2026 | 2,92 | 2,92 | 2,87 | 2,87 | -2,67% | 4.411,00 |
| 26.05.2026 | 2,94 | 2,94 | 2,94 | 2,94 | 2,74% | 1.500,00 |
| 25.05.2026 | 2,89 | 2,91 | 2,83 | 2,87 | -0,68% | 7.898,00 |
| 22.05.2026 | 2,92 | 2,92 | 2,89 | 2,89 | 0,00% | 8.980,00 |
| 21.05.2026 | 2,85 | 2,89 | 2,85 | 2,89 | 1,38% | 6.300,00 |
| 20.05.2026 | 2,89 | 2,89 | 2,81 | 2,85 | 1,40% | 7.828,00 |
| 19.05.2026 | 2,87 | 2,87 | 2,75 | 2,81 | -3,38% | 30.968,00 |
| 18.05.2026 | 2,87 | 2,91 | 2,83 | 2,91 | 0,00% | 5.000,00 |
| 15.05.2026 | 2,91 | 2,91 | 2,87 | 2,91 | -1,99% | 4.101,00 |
| 14.05.2026 | 2,96 | 2,96 | 2,96 | 2,96 | -1,31% | - |
| 13.05.2026 | 2,92 | 3,00 | 2,92 | 3,00 | 5,52% | 9.500,00 |
| 12.05.2026 | 2,85 | 2,85 | 2,85 | 2,85 | -1,36% | 547,00 |
| 11.05.2026 | 2,87 | 2,89 | 2,85 | 2,89 | -2,00% | 5.175,00 |
| 08.05.2026 | 2,92 | 2,94 | 2,87 | 2,94 | -1,32% | 11.745,00 |
| 07.05.2026 | 2,94 | 2,98 | 2,94 | 2,98 | 0,00% | 4.054,00 |
| 06.05.2026 | 2,94 | 2,98 | 2,91 | 2,98 | -1,30% | 4.500,00 |
| 05.05.2026 | 3,02 | 3,02 | 3,02 | 3,02 | 0,00% | - |
| 04.05.2026 | 2,94 | 3,10 | 2,94 | 3,02 | 1,32% | 8.094,00 |
| 30.04.2026 | 3,02 | 3,08 | 2,94 | 2,98 | -0,65% | 10.783,00 |
| 29.04.2026 | 2,96 | 3,00 | 2,94 | 3,00 | -1,29% | 3.460,00 |
| 28.04.2026 | 2,98 | 3,04 | 2,91 | 3,04 | 0,00% | 19.600,00 |
| 27.04.2026 | 2,98 | 3,04 | 2,98 | 3,04 | -1,27% | 6.176,00 |
| 24.04.2026 | 3,04 | 3,10 | 3,04 | 3,08 | 1,29% | 3.634,00 |
| 23.04.2026 | 3,00 | 3,04 | 2,94 | 3,04 | -1,27% | 10.869,00 |
| 22.04.2026 | 3,10 | 3,10 | 3,02 | 3,08 | -0,63% | 4.761,00 |