2,930€
4,64%
Echtzeit-Aktienkurs pferdewetten.de AG
Bid:
Ask:
Aktienkurse zur pferdewetten.de AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 2,84 | 2,92 | 2,84 | 2,89 | 0,00% | - |
| 20.05.2026 | 2,83 | 2,96 | 2,83 | 2,89 | 1,40% | - |
| 19.05.2026 | 2,93 | 2,95 | 2,82 | 2,85 | -3,72% | - |
| 18.05.2026 | 2,89 | 2,96 | 2,88 | 2,96 | 1,72% | - |
| 15.05.2026 | 3,01 | 3,02 | 2,88 | 2,91 | -3,00% | - |
| 14.05.2026 | 3,03 | 3,07 | 2,86 | 3,00 | -0,33% | - |
| 13.05.2026 | 2,90 | 3,16 | 2,90 | 3,01 | 3,79% | - |
| 12.05.2026 | 2,94 | 2,94 | 2,90 | 2,90 | -1,69% | 28.200,00 |
| 11.05.2026 | 2,99 | 2,99 | 2,89 | 2,95 | -1,67% | - |
| 08.05.2026 | 3,03 | 3,06 | 2,91 | 3,00 | -1,32% | - |
| 07.05.2026 | 2,99 | 3,07 | 2,88 | 3,04 | -1,30% | - |
| 06.05.2026 | 3,05 | 3,08 | 3,02 | 3,08 | 2,33% | - |
| 05.05.2026 | 3,03 | 3,08 | 3,00 | 3,01 | -0,99% | - |
| 04.05.2026 | 3,03 | 3,11 | 2,98 | 3,04 | 0,00% | - |
| 30.04.2026 | 3,01 | 3,10 | 3,01 | 3,04 | 1,33% | - |
| 29.04.2026 | 3,06 | 3,11 | 2,99 | 3,00 | -0,66% | - |
| 28.04.2026 | 3,05 | 3,10 | 3,01 | 3,02 | -1,31% | 57.000,00 |
| 27.04.2026 | 3,13 | 3,13 | 2,96 | 3,06 | -0,33% | - |
| 24.04.2026 | 3,08 | 3,11 | 3,05 | 3,07 | 0,99% | - |
| 23.04.2026 | 3,12 | 3,19 | 3,02 | 3,04 | -3,18% | - |
| 22.04.2026 | 3,11 | 3,20 | 3,02 | 3,14 | 4,67% | 23.500,00 |
| 21.04.2026 | 3,03 | 3,09 | 3,00 | 3,00 | -0,66% | - |
| 20.04.2026 | 3,01 | 3,12 | 3,00 | 3,02 | -0,33% | - |
| 17.04.2026 | 2,77 | 3,05 | 2,67 | 3,03 | 6,69% | - |
| 16.04.2026 | 2,71 | 2,94 | 2,70 | 2,84 | 10,08% | - |
| 15.04.2026 | 2,51 | 2,80 | 2,47 | 2,58 | 2,38% | - |
| 14.04.2026 | 2,38 | 2,62 | 2,31 | 2,52 | 5,88% | - |
| 13.04.2026 | 2,31 | 2,40 | 2,31 | 2,38 | 2,15% | - |
| 10.04.2026 | 2,33 | 2,36 | 2,32 | 2,33 | -0,85% | - |
| 09.04.2026 | 2,33 | 2,38 | 2,33 | 2,35 | 0,43% | - |
| 08.04.2026 | 2,43 | 2,43 | 2,32 | 2,34 | 3,54% | - |
| 07.04.2026 | 2,45 | 2,45 | 2,26 | 2,26 | -7,38% | - |
| 02.04.2026 | 2,52 | 2,57 | 2,36 | 2,44 | -4,31% | - |
| 01.04.2026 | 2,51 | 2,65 | 2,45 | 2,55 | 2,20% | - |
| 31.03.2026 | 2,75 | 2,76 | 2,49 | 2,50 | -7,08% | - |
| 30.03.2026 | 2,70 | 2,70 | 2,62 | 2,69 | -0,74% | - |
| 27.03.2026 | 2,67 | 2,75 | 2,67 | 2,71 | 0,93% | - |
| 26.03.2026 | 2,68 | 2,71 | 2,64 | 2,68 | -0,56% | - |
| 25.03.2026 | 2,65 | 2,74 | 2,59 | 2,70 | 1,51% | - |
| 24.03.2026 | 2,58 | 2,74 | 2,58 | 2,66 | 2,91% | - |
| 23.03.2026 | 2,55 | 2,64 | 2,55 | 2,58 | 0,58% | - |
| 20.03.2026 | 2,56 | 2,75 | 2,56 | 2,57 | 1,38% | - |
| 19.03.2026 | 2,49 | 2,60 | 2,47 | 2,53 | 1,40% | - |
| 18.03.2026 | 2,47 | 2,51 | 2,46 | 2,50 | 1,63% | - |
| 17.03.2026 | 2,40 | 2,48 | 2,40 | 2,46 | 2,29% | - |
| 16.03.2026 | 2,29 | 2,41 | 2,20 | 2,40 | 4,80% | - |
| 13.03.2026 | 2,28 | 2,34 | 2,26 | 2,29 | 0,22% | - |
| 12.03.2026 | 2,25 | 2,30 | 2,25 | 2,29 | 1,11% | 500,00 |
| 11.03.2026 | 2,33 | 2,37 | 2,11 | 2,26 | -2,59% | - |
| 10.03.2026 | 2,38 | 2,60 | 2,32 | 2,32 | -3,33% | - |
| 09.03.2026 | 2,51 | 2,55 | 2,37 | 2,40 | -5,70% | - |
| 06.03.2026 | 2,50 | 2,55 | 2,48 | 2,55 | 1,60% | - |
| 05.03.2026 | 2,52 | 2,53 | 2,50 | 2,51 | -0,60% | 4.350,00 |
| 04.03.2026 | 2,47 | 2,55 | 2,47 | 2,52 | 5,88% | - |
| 03.03.2026 | 2,54 | 2,64 | 2,38 | 2,38 | -6,48% | 22.550,00 |
| 02.03.2026 | 2,66 | 2,69 | 2,54 | 2,55 | -5,91% | - |
| 27.02.2026 | 2,71 | 2,72 | 2,65 | 2,71 | 2,46% | - |
| 26.02.2026 | 2,71 | 2,78 | 2,64 | 2,64 | -2,94% | - |
| 25.02.2026 | 2,73 | 2,78 | 2,68 | 2,72 | -0,55% | - |
| 24.02.2026 | 2,71 | 2,74 | 2,64 | 2,74 | 1,11% | 30.000,00 |
| 23.02.2026 | 2,73 | 2,73 | 2,68 | 2,71 | 2,85% | - |
| 20.02.2026 | 2,62 | 2,77 | 2,60 | 2,63 | 0,57% | - |
| 19.02.2026 | 2,60 | 2,72 | 2,58 | 2,62 | 0,00% | - |
| 18.02.2026 | 2,61 | 2,70 | 2,58 | 2,62 | 0,38% | - |
| 17.02.2026 | 2,60 | 2,63 | 2,56 | 2,61 | 0,19% | - |
| 16.02.2026 | 2,42 | 2,73 | 2,42 | 2,60 | 7,66% | - |
| 13.02.2026 | 2,39 | 2,51 | 2,38 | 2,42 | 5,00% | - |
| 12.02.2026 | 2,37 | 2,43 | 2,30 | 2,30 | -3,36% | - |
| 11.02.2026 | 2,37 | 2,39 | 2,34 | 2,38 | 0,00% | - |
| 10.02.2026 | 2,36 | 2,39 | 2,35 | 2,38 | 0,00% | - |
| 09.02.2026 | 2,35 | 2,47 | 2,34 | 2,38 | 0,85% | - |
| 06.02.2026 | 2,36 | 2,36 | 2,36 | 2,36 | -1,87% | - |
| 05.02.2026 | 2,46 | 2,46 | 2,40 | 2,41 | -2,24% | - |
| 04.02.2026 | 2,42 | 2,50 | 2,34 | 2,46 | 2,07% | - |
| 03.02.2026 | 2,52 | 2,53 | 2,41 | 2,41 | -4,37% | - |
| 02.02.2026 | 2,72 | 2,75 | 1,31 | 2,52 | -7,52% | - |
| 30.01.2026 | 2,79 | 2,82 | 2,70 | 2,73 | -2,68% | - |
| 29.01.2026 | 2,78 | 2,87 | 2,75 | 2,80 | 1,08% | 84.120,00 |
| 28.01.2026 | 2,77 | 2,82 | 2,77 | 2,77 | -0,36% | - |
| 27.01.2026 | 2,84 | 2,89 | 2,77 | 2,78 | -2,11% | - |
| 26.01.2026 | 2,81 | 2,91 | 2,81 | 2,84 | 4,41% | 2.850,00 |
| 23.01.2026 | 2,72 | 2,93 | 2,71 | 2,72 | 0,00% | - |
| 22.01.2026 | 2,71 | 2,75 | 2,71 | 2,72 | 0,18% | 2.100,00 |
| 21.01.2026 | 2,69 | 2,75 | 2,69 | 2,72 | 0,93% | - |
| 20.01.2026 | 2,70 | 2,74 | 2,59 | 2,69 | -0,37% | - |
| 19.01.2026 | 2,60 | 2,86 | 2,60 | 2,70 | 3,25% | - |
| 16.01.2026 | 2,67 | 2,77 | 2,58 | 2,62 | 1,36% | - |
| 15.01.2026 | 2,66 | 2,91 | 2,58 | 2,58 | -3,55% | - |
| 14.01.2026 | 2,68 | 2,74 | 2,62 | 2,68 | -0,19% | - |
| 13.01.2026 | 2,70 | 2,74 | 2,65 | 2,68 | 3,08% | - |
| 12.01.2026 | 2,68 | 2,74 | 2,60 | 2,60 | -3,17% | 290,00 |
| 09.01.2026 | 2,73 | 2,80 | 2,60 | 2,69 | 0,56% | - |
| 08.01.2026 | 2,70 | 2,77 | 2,67 | 2,67 | 1,91% | - |
| 07.01.2026 | 2,70 | 2,77 | 2,62 | 2,62 | -1,50% | - |
| 06.01.2026 | 2,71 | 2,77 | 2,66 | 2,66 | -2,92% | - |
| 05.01.2026 | 2,78 | 2,80 | 2,73 | 2,74 | 2,24% | 1.800,00 |
| 02.01.2026 | 2,78 | 2,80 | 2,68 | 2,68 | -2,19% | - |
| 30.12.2025 | 2,70 | 2,88 | 2,64 | 2,74 | 5,79% | - |
| 29.12.2025 | 2,79 | 2,80 | 2,59 | 2,59 | -7,17% | 3.008,00 |
| 23.12.2025 | 2,80 | 2,80 | 2,79 | 2,79 | 5,28% | - |