3,360€
1,51%
Echtzeit-Aktienkurs pferdewetten.de AG
Bid:
Ask:
Aktienkurse zur pferdewetten.de AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.08.2025 | 3,33 | 3,37 | 3,32 | 3,36 | 1,05% | - |
| 15.08.2025 | 3,41 | 3,47 | 3,23 | 3,33 | -2,92% | 148.240,00 |
| 14.08.2025 | 3,41 | 3,76 | 3,38 | 3,43 | 0,44% | - |
| 13.08.2025 | 3,23 | 3,56 | 3,14 | 3,41 | 5,74% | 1.800,00 |
| 12.08.2025 | 3,07 | 3,24 | 3,04 | 3,23 | 5,22% | 9.300,00 |
| 11.08.2025 | 3,03 | 3,16 | 2,98 | 3,07 | 1,32% | - |
| 08.08.2025 | 3,02 | 3,05 | 2,93 | 3,03 | 0,83% | - |
| 07.08.2025 | 3,05 | 3,06 | 2,94 | 3,00 | -0,50% | - |
| 06.08.2025 | 3,01 | 3,05 | 2,95 | 3,02 | 0,67% | - |
| 05.08.2025 | 3,05 | 3,06 | 2,96 | 3,00 | -0,83% | - |
| 04.08.2025 | 3,03 | 3,06 | 2,98 | 3,02 | -0,17% | - |
| 01.08.2025 | 3,08 | 3,12 | 3,01 | 3,03 | 1,51% | - |
| 31.07.2025 | 3,01 | 3,11 | 2,98 | 2,98 | -0,83% | 152,00 |
| 30.07.2025 | 3,02 | 3,03 | 3,00 | 3,01 | 0,00% | 3.476,00 |
| 29.07.2025 | 3,02 | 3,06 | 2,97 | 3,01 | 0,00% | - |
| 28.07.2025 | 3,06 | 3,09 | 2,96 | 3,01 | -0,99% | 20.080,00 |
| 25.07.2025 | 2,98 | 3,05 | 2,97 | 3,04 | 1,34% | 88.000,00 |
| 24.07.2025 | 2,96 | 3,07 | 2,95 | 3,00 | 0,84% | - |
| 23.07.2025 | 3,01 | 3,02 | 2,93 | 2,97 | -0,83% | 1.850,00 |
| 22.07.2025 | 2,96 | 3,01 | 2,92 | 3,00 | 1,35% | - |
| 21.07.2025 | 2,99 | 3,03 | 2,93 | 2,96 | -1,01% | - |
| 18.07.2025 | 2,94 | 3,02 | 2,93 | 2,99 | 1,88% | 19.000,00 |
| 17.07.2025 | 3,02 | 3,12 | 2,91 | 2,93 | -2,66% | 23.648,00 |
| 16.07.2025 | 3,15 | 3,16 | 3,01 | 3,01 | -4,44% | 5.340,00 |
| 15.07.2025 | 3,16 | 3,16 | 3,07 | 3,15 | -0,32% | 39.000,00 |
| 14.07.2025 | 3,03 | 3,16 | 2,93 | 3,16 | 8,03% | 29.074,00 |
| 11.07.2025 | 2,92 | 2,93 | 2,82 | 2,93 | 0,17% | - |
| 10.07.2025 | 2,88 | 2,97 | 2,85 | 2,92 | -0,51% | - |
| 09.07.2025 | 2,77 | 2,94 | 2,74 | 2,94 | 6,15% | 620,00 |
| 08.07.2025 | 2,72 | 2,77 | 2,71 | 2,77 | 1,84% | - |
| 07.07.2025 | 2,72 | 2,78 | 2,63 | 2,72 | 0,00% | - |
| 04.07.2025 | 2,79 | 2,85 | 2,61 | 2,72 | -1,99% | - |
| 03.07.2025 | 2,87 | 2,92 | 2,75 | 2,77 | -3,65% | 1.800,00 |
| 02.07.2025 | 2,85 | 2,88 | 2,85 | 2,88 | 0,00% | - |
| 01.07.2025 | 2,85 | 2,88 | 2,84 | 2,88 | 1,23% | - |
| 30.06.2025 | 2,90 | 2,93 | 2,80 | 2,84 | -2,91% | - |
| 27.06.2025 | 2,84 | 2,93 | 2,76 | 2,93 | 3,17% | 74.000,00 |
| 26.06.2025 | 2,93 | 2,93 | 2,80 | 2,84 | -3,08% | - |
| 25.06.2025 | 2,91 | 2,93 | 2,83 | 2,93 | 0,52% | - |
| 24.06.2025 | 2,89 | 2,91 | 2,75 | 2,91 | 1,04% | - |
| 23.06.2025 | 2,79 | 2,88 | 2,76 | 2,88 | 4,35% | - |
| 20.06.2025 | 2,88 | 2,88 | 2,76 | 2,76 | -4,17% | - |
| 19.06.2025 | 2,84 | 2,88 | 2,76 | 2,88 | 0,00% | - |
| 18.06.2025 | 2,90 | 2,91 | 2,72 | 2,88 | 0,00% | - |
| 17.06.2025 | 2,88 | 2,90 | 2,77 | 2,88 | 0,00% | - |
| 16.06.2025 | 2,88 | 2,90 | 2,77 | 2,88 | 0,00% | - |
| 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% | - |