2,790€
-2,11%
Echtzeit-Aktienkurs pferdewetten.de AG
Bid:
Ask:
Aktienkurse zur pferdewetten.de AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.06.2025 | 2,88 | 2,95 | 2,78 | 2,88 | -1,20% | - |
| 12.06.2025 | 2,98 | 2,98 | 2,88 | 2,92 | -1,35% | 6.300,00 |
| 11.06.2025 | 2,92 | 2,98 | 2,86 | 2,96 | 2,60% | - |
| 10.06.2025 | 2,89 | 2,95 | 2,78 | 2,88 | -0,35% | - |
| 09.06.2025 | 2,88 | 2,97 | 2,77 | 2,89 | 0,35% | 12.000,00 |
| 06.06.2025 | 2,87 | 3,02 | 2,80 | 2,88 | -1,54% | - |
| 05.06.2025 | 2,92 | 2,99 | 2,92 | 2,93 | 0,17% | 6.160,00 |
| 04.06.2025 | 2,95 | 2,97 | 2,85 | 2,92 | -1,68% | - |
| 03.06.2025 | 2,92 | 2,99 | 2,85 | 2,97 | 1,54% | - |
| 02.06.2025 | 2,92 | 3,00 | 2,85 | 2,93 | 0,00% | - |
| 30.05.2025 | 2,93 | 2,99 | 2,92 | 2,93 | -0,17% | - |
| 29.05.2025 | 2,94 | 3,00 | 2,90 | 2,93 | 0,17% | - |
| 28.05.2025 | 3,02 | 3,06 | 2,92 | 2,93 | -2,82% | - |
| 27.05.2025 | 2,90 | 3,06 | 2,83 | 3,01 | 2,91% | - |
| 26.05.2025 | 2,80 | 2,93 | 2,75 | 2,93 | 5,79% | - |
| 23.05.2025 | 2,79 | 2,90 | 2,73 | 2,77 | -1,43% | - |
| 22.05.2025 | 2,89 | 2,98 | 2,76 | 2,81 | -3,11% | - |
| 21.05.2025 | 2,21 | 3,00 | 2,21 | 2,90 | 31,89% | - |
| 20.05.2025 | 2,84 | 2,91 | 2,16 | 2,20 | -20,90% | - |
| 19.05.2025 | 2,83 | 2,97 | 2,77 | 2,78 | -1,94% | - |
| 16.05.2025 | 2,90 | 2,97 | 2,81 | 2,83 | -2,41% | - |
| 15.05.2025 | 2,85 | 2,98 | 2,81 | 2,90 | 3,20% | - |
| 14.05.2025 | 2,85 | 2,91 | 2,77 | 2,81 | 0,00% | - |
| 13.05.2025 | 2,89 | 2,97 | 2,77 | 2,81 | -2,77% | - |
| 12.05.2025 | 2,85 | 2,91 | 2,83 | 2,89 | 1,94% | - |
| 09.05.2025 | 2,74 | 2,93 | 2,65 | 2,84 | 3,66% | - |
| 08.05.2025 | 2,89 | 2,92 | 2,73 | 2,74 | -4,04% | 14.000,00 |
| 07.05.2025 | 2,82 | 2,94 | 2,82 | 2,85 | -2,56% | - |
| 06.05.2025 | 2,86 | 2,93 | 2,80 | 2,93 | 0,86% | 10.000,00 |
| 05.05.2025 | 2,93 | 3,02 | 2,89 | 2,90 | -1,69% | 4.800,00 |
| 02.05.2025 | 2,88 | 3,01 | 2,77 | 2,95 | 1,90% | - |
| 30.04.2025 | 2,77 | 2,91 | 2,76 | 2,90 | -2,36% | - |
| 29.04.2025 | 2,87 | 3,09 | 2,85 | 2,97 | 4,04% | - |
| 28.04.2025 | 2,89 | 3,10 | 2,85 | 2,85 | -1,38% | - |
| 25.04.2025 | 2,93 | 3,10 | 2,84 | 2,89 | -1,37% | - |
| 24.04.2025 | 2,92 | 3,12 | 2,90 | 2,93 | 0,17% | - |
| 23.04.2025 | 2,88 | 3,11 | 2,87 | 2,93 | 2,27% | - |
| 22.04.2025 | 2,89 | 3,15 | 2,84 | 2,86 | -3,05% | - |
| 17.04.2025 | 2,86 | 3,08 | 2,86 | 2,95 | 4,80% | - |
| 16.04.2025 | 2,96 | 3,06 | 2,81 | 2,82 | -3,76% | - |
| 15.04.2025 | 2,96 | 3,09 | 2,93 | 2,93 | 0,52% | - |
| 14.04.2025 | 3,03 | 3,20 | 2,91 | 2,91 | -4,12% | - |
| 11.04.2025 | 2,89 | 3,21 | 2,89 | 3,04 | 6,12% | - |
| 10.04.2025 | 2,92 | 3,03 | 2,86 | 2,86 | -2,22% | - |
| 09.04.2025 | 2,86 | 2,99 | 2,72 | 2,93 | 0,69% | - |
| 08.04.2025 | 3,10 | 3,17 | 2,82 | 2,91 | -4,75% | - |
| 07.04.2025 | 3,04 | 3,27 | 2,96 | 3,05 | -1,29% | - |
| 04.04.2025 | 3,23 | 3,29 | 3,06 | 3,09 | -3,13% | - |
| 03.04.2025 | 3,17 | 3,28 | 3,00 | 3,19 | -3,04% | 1.364,00 |
| 02.04.2025 | 3,21 | 3,32 | 3,17 | 3,29 | 2,17% | 1.519,00 |
| 01.04.2025 | 3,27 | 3,39 | 3,14 | 3,22 | -0,92% | - |
| 31.03.2025 | 3,19 | 3,34 | 3,02 | 3,25 | 1,25% | - |
| 28.03.2025 | 3,25 | 3,35 | 3,20 | 3,21 | -1,83% | - |
| 27.03.2025 | 3,24 | 3,36 | 3,10 | 3,27 | 0,62% | - |
| 26.03.2025 | 3,26 | 3,36 | 3,14 | 3,25 | -0,31% | - |
| 25.03.2025 | 3,28 | 3,36 | 3,24 | 3,26 | -2,98% | - |
| 24.03.2025 | 3,21 | 3,40 | 3,16 | 3,36 | 5,00% | 4.950,00 |
| 21.03.2025 | 3,21 | 3,38 | 3,16 | 3,20 | -0,62% | - |
| 20.03.2025 | 3,23 | 3,32 | 3,21 | 3,22 | -2,72% | - |
| 19.03.2025 | 3,27 | 3,38 | 3,04 | 3,31 | 2,16% | 78.000,00 |
| 18.03.2025 | 3,18 | 3,36 | 3,17 | 3,24 | 1,89% | - |
| 17.03.2025 | 3,00 | 3,39 | 2,90 | 3,18 | 5,65% | - |
| 14.03.2025 | 2,93 | 3,12 | 2,88 | 3,01 | 1,69% | - |
| 13.03.2025 | 2,91 | 3,02 | 2,88 | 2,96 | 0,34% | - |
| 12.03.2025 | 2,91 | 3,04 | 2,88 | 2,95 | -2,32% | - |
| 11.03.2025 | 2,88 | 3,10 | 2,82 | 3,02 | 4,86% | - |
| 10.03.2025 | 2,95 | 3,14 | 2,87 | 2,88 | -4,95% | - |
| 07.03.2025 | 3,00 | 3,06 | 2,74 | 3,03 | 5,57% | 851,00 |
| 06.03.2025 | 2,99 | 3,15 | 2,77 | 2,87 | -4,01% | - |
| 05.03.2025 | 2,89 | 3,14 | 2,78 | 2,99 | 3,82% | - |
| 04.03.2025 | 2,81 | 3,04 | 2,79 | 2,88 | -1,71% | - |
| 03.03.2025 | 3,08 | 3,18 | 2,70 | 2,93 | -4,87% | - |
| 28.02.2025 | 3,14 | 3,23 | 3,06 | 3,08 | -0,32% | - |
| 27.02.2025 | 3,22 | 3,28 | 2,99 | 3,09 | -2,22% | - |
| 26.02.2025 | 3,24 | 3,44 | 3,11 | 3,16 | -0,94% | 10.472,00 |
| 25.02.2025 | 3,34 | 3,46 | 3,16 | 3,19 | -4,20% | - |
| 24.02.2025 | 2,55 | 3,41 | 2,54 | 3,33 | 156,15% | - |
| 21.02.2025 | 3,22 | 3,22 | 1,25 | 1,30 | -58,20% | - |
| 20.02.2025 | 3,20 | 3,36 | 3,11 | 3,11 | -2,81% | - |
| 19.02.2025 | 3,22 | 3,36 | 1,70 | 3,20 | -4,19% | - |
| 18.02.2025 | 3,30 | 3,36 | 3,17 | 3,34 | 0,91% | 6.063,00 |
| 17.02.2025 | 3,39 | 3,56 | 3,24 | 3,31 | 11,07% | - |
| 14.02.2025 | 3,20 | 3,36 | 2,98 | 2,98 | -7,45% | 3.400,00 |
| 13.02.2025 | 3,22 | 3,28 | 3,20 | 3,22 | 0,63% | - |
| 12.02.2025 | 3,18 | 3,40 | 3,12 | 3,20 | -0,62% | - |
| 11.02.2025 | 3,40 | 3,68 | 3,18 | 3,22 | -0,41% | - |
| 10.02.2025 | 3,06 | 3,37 | 3,06 | 3,23 | 6,29% | - |
| 07.02.2025 | 3,25 | 3,31 | 3,04 | 3,04 | -5,36% | - |
| 06.02.2025 | 3,16 | 3,27 | 2,89 | 3,21 | 0,60% | - |
| 05.02.2025 | 3,31 | 3,31 | 3,10 | 3,20 | 4,38% | - |
| 04.02.2025 | 3,65 | 3,65 | 3,06 | 3,06 | -15,79% | 1.000,00 |
| 03.02.2025 | 3,65 | 3,77 | 3,64 | 3,64 | -2,56% | - |
| 31.01.2025 | 3,73 | 3,75 | 3,64 | 3,73 | -0,51% | 4.000,00 |
| 30.01.2025 | 3,73 | 3,88 | 3,73 | 3,75 | -2,00% | 1.650,00 |
| 29.01.2025 | 4,09 | 4,09 | 3,73 | 3,83 | -4,31% | - |
| 28.01.2025 | 4,04 | 4,06 | 3,73 | 4,00 | -1,50% | - |
| 27.01.2025 | 4,06 | 4,06 | 4,06 | 4,06 | 1,52% | - |
| 24.01.2025 | 4,23 | 4,27 | 3,73 | 4,00 | -6,28% | - |
| 23.01.2025 | 3,96 | 4,32 | 3,85 | 4,27 | 7,73% | 2.500,00 |
| 22.01.2025 | 3,94 | 3,96 | 3,65 | 3,96 | 0,49% | 5,00 |