2,715€
-3,72%
Echtzeit-Aktienkurs pferdewetten.de AG
Bid:
Ask:
Aktienkurse zur pferdewetten.de AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 2,85 | 2,85 | 2,76 | 2,78 | -1,60% | - |
| 03.07.2025 | 2,87 | 2,88 | 2,80 | 2,82 | -1,40% | - |
| 02.07.2025 | 2,87 | 2,87 | 2,86 | 2,86 | -0,35% | - |
| 01.07.2025 | 2,85 | 2,87 | 2,85 | 2,87 | 0,88% | - |
| 30.06.2025 | 2,92 | 2,93 | 2,81 | 2,85 | 0,35% | - |
| 27.06.2025 | 2,80 | 2,87 | 2,80 | 2,84 | -0,35% | - |
| 26.06.2025 | 2,86 | 2,93 | 2,81 | 2,85 | -1,90% | - |
| 25.06.2025 | 2,91 | 2,93 | 2,89 | 2,90 | 1,40% | - |
| 24.06.2025 | 2,87 | 2,89 | 2,76 | 2,86 | 3,62% | - |
| 23.06.2025 | 2,77 | 2,86 | 2,76 | 2,76 | -0,36% | - |
| 20.06.2025 | 2,86 | 2,86 | 2,76 | 2,77 | -1,07% | - |
| 19.06.2025 | 2,87 | 2,88 | 2,76 | 2,80 | 1,08% | - |
| 18.06.2025 | 2,91 | 2,91 | 2,72 | 2,77 | -1,95% | - |
| 17.06.2025 | 2,77 | 2,88 | 2,77 | 2,83 | -1,57% | - |
| 16.06.2025 | 2,86 | 2,88 | 2,86 | 2,87 | 1,41% | - |
| 13.06.2025 | 2,95 | 2,95 | 2,83 | 2,83 | -2,08% | - |
| 12.06.2025 | 2,96 | 2,97 | 2,88 | 2,89 | -2,03% | - |
| 11.06.2025 | 2,89 | 2,98 | 2,89 | 2,95 | 0,68% | - |
| 10.06.2025 | 2,78 | 2,95 | 2,78 | 2,93 | -0,34% | - |
| 09.06.2025 | 2,77 | 2,97 | 2,77 | 2,94 | 0,00% | - |
| 06.06.2025 | 2,80 | 3,02 | 2,80 | 2,94 | 0,34% | - |
| 05.06.2025 | 2,99 | 2,99 | 2,93 | 2,93 | -0,34% | - |
| 04.06.2025 | 2,85 | 2,97 | 2,85 | 2,94 | -1,01% | - |
| 03.06.2025 | 2,85 | 2,97 | 2,85 | 2,97 | 0,68% | - |
| 02.06.2025 | 2,85 | 3,00 | 2,85 | 2,95 | 0,00% | - |
| 30.05.2025 | 2,99 | 2,99 | 2,92 | 2,95 | 0,00% | - |
| 29.05.2025 | 3,00 | 3,00 | 2,93 | 2,95 | 0,00% | - |
| 28.05.2025 | 3,00 | 3,05 | 2,92 | 2,95 | -2,32% | - |
| 27.05.2025 | 2,94 | 3,05 | 2,83 | 3,02 | 7,47% | - |
| 26.05.2025 | 2,86 | 2,86 | 2,77 | 2,81 | 2,18% | - |
| 23.05.2025 | 2,87 | 2,90 | 2,73 | 2,75 | -1,96% | - |
| 22.05.2025 | 2,82 | 2,88 | 2,76 | 2,81 | -0,53% | - |
| 21.05.2025 | 2,50 | 2,90 | 2,50 | 2,82 | -1,91% | - |
| 20.05.2025 | 2,91 | 2,91 | 2,83 | 2,88 | 0,17% | - |
| 19.05.2025 | 2,97 | 2,97 | 2,77 | 2,87 | -0,35% | - |
| 16.05.2025 | 2,97 | 2,97 | 2,84 | 2,88 | -1,37% | - |
| 15.05.2025 | 2,97 | 2,98 | 2,86 | 2,92 | 1,74% | - |
| 14.05.2025 | 2,89 | 2,90 | 2,82 | 2,87 | -0,69% | - |
| 13.05.2025 | 2,97 | 2,97 | 2,86 | 2,89 | 1,40% | - |
| 12.05.2025 | 2,89 | 2,91 | 2,85 | 2,85 | -2,40% | - |
| 09.05.2025 | 2,65 | 2,92 | 2,65 | 2,92 | 0,69% | - |
| 08.05.2025 | 2,84 | 2,92 | 2,84 | 2,90 | -1,02% | - |
| 07.05.2025 | 2,85 | 2,94 | 2,82 | 2,93 | 0,17% | - |
| 06.05.2025 | 2,82 | 2,93 | 2,82 | 2,93 | -0,17% | - |
| 05.05.2025 | 3,02 | 3,02 | 2,92 | 2,93 | 0,86% | - |
| 02.05.2025 | 2,77 | 2,95 | 2,77 | 2,91 | 1,93% | - |
| 30.04.2025 | 2,87 | 2,90 | 2,76 | 2,85 | -3,39% | - |
| 29.04.2025 | 3,02 | 3,02 | 2,89 | 2,95 | 1,03% | - |
| 28.04.2025 | 3,00 | 3,10 | 2,92 | 2,92 | -3,63% | - |
| 25.04.2025 | 2,84 | 3,10 | 2,84 | 3,03 | -0,66% | - |
| 24.04.2025 | 2,92 | 3,12 | 2,92 | 3,05 | 0,66% | - |
| 23.04.2025 | 2,87 | 3,11 | 2,87 | 3,03 | 3,06% | - |
| 22.04.2025 | 2,99 | 3,15 | 2,87 | 2,94 | -0,84% | - |
| 17.04.2025 | 2,88 | 3,08 | 2,88 | 2,97 | -2,15% | - |
| 16.04.2025 | 2,96 | 3,06 | 2,91 | 3,03 | -0,66% | - |
| 15.04.2025 | 3,09 | 3,09 | 2,96 | 3,05 | -0,33% | - |
| 14.04.2025 | 3,20 | 3,20 | 3,06 | 3,06 | 0,00% | - |
| 11.04.2025 | 2,91 | 3,06 | 2,91 | 3,06 | 3,55% | - |
| 10.04.2025 | 3,00 | 3,03 | 2,88 | 2,96 | 0,17% | - |
| 09.04.2025 | 2,99 | 2,99 | 2,88 | 2,95 | 0,85% | - |
| 08.04.2025 | 3,01 | 3,06 | 2,87 | 2,93 | -3,31% | - |
| 07.04.2025 | 3,14 | 3,20 | 3,03 | 3,03 | -5,17% | - |
| 04.04.2025 | 3,06 | 3,29 | 3,06 | 3,19 | 0,31% | - |
| 03.04.2025 | 3,20 | 3,28 | 3,09 | 3,18 | -2,45% | - |
| 02.04.2025 | 3,19 | 3,27 | 3,18 | 3,26 | 0,93% | - |
| 01.04.2025 | 3,38 | 3,38 | 3,23 | 3,23 | -3,00% | - |
| 31.03.2025 | 3,02 | 3,34 | 3,02 | 3,33 | 0,00% | - |
| 28.03.2025 | 3,25 | 3,35 | 3,25 | 3,33 | -0,30% | - |
| 27.03.2025 | 3,10 | 3,36 | 3,10 | 3,34 | -0,30% | - |
| 26.03.2025 | 3,14 | 3,36 | 3,14 | 3,35 | 0,00% | - |
| 25.03.2025 | 3,25 | 3,36 | 3,25 | 3,35 | 0,00% | - |
| 24.03.2025 | 3,16 | 3,40 | 3,16 | 3,35 | 0,30% | - |
| 21.03.2025 | 3,21 | 3,38 | 3,19 | 3,34 | 0,91% | - |
| 20.03.2025 | 3,23 | 3,32 | 3,23 | 3,31 | -0,30% | - |
| 19.03.2025 | 3,04 | 3,36 | 3,04 | 3,32 | 0,30% | - |
| 18.03.2025 | 3,18 | 3,31 | 3,18 | 3,31 | 0,61% | - |
| 17.03.2025 | 3,08 | 3,33 | 3,06 | 3,29 | 11,53% | - |
| 14.03.2025 | 2,88 | 3,00 | 2,88 | 2,95 | -0,34% | - |
| 13.03.2025 | 2,91 | 3,00 | 2,91 | 2,96 | -0,34% | - |
| 12.03.2025 | 3,02 | 3,02 | 2,92 | 2,97 | -0,34% | - |
| 11.03.2025 | 2,82 | 3,00 | 2,82 | 2,98 | -3,25% | - |
| 10.03.2025 | 2,87 | 3,14 | 2,87 | 3,08 | 4,05% | - |
| 07.03.2025 | 3,02 | 3,02 | 2,96 | 2,96 | -0,34% | - |
| 06.03.2025 | 3,14 | 3,14 | 2,95 | 2,97 | -3,26% | - |
| 05.03.2025 | 2,78 | 3,14 | 2,78 | 3,07 | 3,72% | - |
| 04.03.2025 | 2,81 | 2,98 | 2,79 | 2,96 | 3,50% | - |
| 03.03.2025 | 3,18 | 3,18 | 2,70 | 2,86 | -8,92% | - |
| 28.02.2025 | 3,15 | 3,20 | 3,06 | 3,14 | 2,28% | - |
| 27.02.2025 | 3,10 | 3,24 | 2,99 | 3,07 | -3,46% | - |
| 26.02.2025 | 3,44 | 3,44 | 3,16 | 3,18 | 0,32% | - |
| 25.02.2025 | 3,46 | 3,46 | 3,16 | 3,17 | 24,31% | - |
| 24.02.2025 | 2,55 | 2,55 | 2,55 | 2,55 | -18,79% | - |
| 21.02.2025 | 3,20 | 3,22 | 3,11 | 3,14 | -1,88% | - |
| 20.02.2025 | 3,16 | 3,20 | 3,14 | 3,20 | -0,93% | - |
| 19.02.2025 | 3,36 | 3,36 | 3,05 | 3,23 | -1,52% | - |
| 18.02.2025 | 3,20 | 3,30 | 3,20 | 3,28 | -0,30% | - |
| 17.02.2025 | 3,56 | 3,56 | 3,24 | 3,29 | 0,30% | - |
| 14.02.2025 | 3,18 | 3,38 | 3,18 | 3,28 | 0,00% | 875,00 |
| 13.02.2025 | 3,38 | 3,38 | 3,28 | 3,28 | -0,61% | 9,00 |
| 12.02.2025 | 3,40 | 3,44 | 3,30 | 3,30 | -3,51% | 10.000,00 |