1,935€
9,32%
Echtzeit-Aktienkurs pferdewetten.de AG
Bid:
Ask:
Aktienkurse zur pferdewetten.de AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 1,86 | 1,87 | 1,66 | 1,74 | -1,69% | - |
| 30.07.2026 | 2,04 | 2,04 | 1,77 | 1,77 | -11,06% | 32.769,00 |
| 29.07.2026 | 2,16 | 2,16 | 1,98 | 1,99 | -4,33% | 5.223,00 |
| 28.07.2026 | 2,04 | 2,16 | 1,96 | 2,08 | -1,89% | 20.629,00 |
| 27.07.2026 | 2,12 | 2,12 | 2,04 | 2,12 | -0,93% | 1.221,00 |
| 24.07.2026 | 2,22 | 2,22 | 2,14 | 2,14 | -2,73% | 5.400,00 |
| 23.07.2026 | 2,34 | 2,34 | 2,18 | 2,20 | -3,51% | 2.125,00 |
| 22.07.2026 | 2,28 | 2,28 | 2,28 | 2,28 | 0,88% | 70,00 |
| 21.07.2026 | 2,30 | 2,40 | 2,22 | 2,26 | -5,04% | 18.128,00 |
| 20.07.2026 | 2,38 | 2,38 | 2,38 | 2,38 | -2,46% | 7,00 |
| 17.07.2026 | 2,42 | 2,44 | 2,40 | 2,44 | 1,67% | 5.003,00 |
| 16.07.2026 | 2,40 | 2,40 | 2,36 | 2,40 | -0,83% | 7.822,00 |
| 15.07.2026 | 2,36 | 2,42 | 2,36 | 2,42 | 0,83% | 5.000,00 |
| 14.07.2026 | 2,40 | 2,40 | 2,38 | 2,40 | -0,83% | 6.000,00 |
| 13.07.2026 | 2,46 | 2,46 | 2,40 | 2,42 | 1,68% | 13.509,00 |
| 10.07.2026 | 2,50 | 2,50 | 2,30 | 2,38 | -3,25% | 10.160,00 |
| 09.07.2026 | 2,50 | 2,50 | 2,46 | 2,46 | 0,00% | 2.244,00 |
| 08.07.2026 | 2,50 | 2,50 | 2,46 | 2,46 | 2,50% | 647,00 |
| 07.07.2026 | 2,40 | 2,40 | 2,40 | 2,40 | -1,64% | 2.763,00 |
| 06.07.2026 | 2,44 | 2,44 | 2,44 | 2,44 | -1,61% | - |
| 03.07.2026 | 2,50 | 2,50 | 2,48 | 2,48 | 0,00% | 1.500,00 |
| 02.07.2026 | 2,48 | 2,48 | 2,48 | 2,48 | -0,80% | - |
| 01.07.2026 | 2,50 | 2,50 | 2,50 | 2,50 | 0,81% | 1.751,00 |
| 30.06.2026 | 2,44 | 2,48 | 2,44 | 2,48 | 1,64% | 4.013,00 |
| 29.06.2026 | 2,44 | 2,44 | 2,44 | 2,44 | -2,40% | 166,00 |
| 26.06.2026 | 2,50 | 2,50 | 2,44 | 2,50 | 0,00% | 7.843,00 |
| 25.06.2026 | 2,50 | 2,50 | 2,50 | 2,50 | 0,00% | - |
| 24.06.2026 | 2,50 | 2,50 | 2,50 | 2,50 | 0,81% | 75,00 |
| 23.06.2026 | 2,52 | 2,52 | 2,34 | 2,48 | -6,06% | 25.930,00 |
| 22.06.2026 | 2,64 | 2,64 | 2,64 | 2,64 | -0,75% | - |
| 19.06.2026 | 2,66 | 2,66 | 2,66 | 2,66 | 0,00% | - |
| 18.06.2026 | 2,64 | 2,66 | 2,64 | 2,66 | 0,76% | 920,00 |
| 17.06.2026 | 2,60 | 2,64 | 2,56 | 2,64 | 0,00% | 1.199,00 |
| 16.06.2026 | 2,64 | 2,64 | 2,58 | 2,64 | 0,00% | 1.000,00 |
| 15.06.2026 | 2,68 | 2,68 | 2,54 | 2,64 | -1,49% | 43.961,00 |
| 12.06.2026 | 2,68 | 2,68 | 2,68 | 2,68 | 0,75% | - |
| 11.06.2026 | 2,58 | 2,74 | 2,58 | 2,66 | 0,00% | 2.839,00 |
| 10.06.2026 | 2,66 | 2,66 | 2,66 | 2,66 | 0,00% | - |
| 09.06.2026 | 2,66 | 2,66 | 2,66 | 2,66 | 3,10% | - |
| 08.06.2026 | 2,58 | 2,58 | 2,58 | 2,58 | -7,86% | 5.501,00 |
| 05.06.2026 | 2,62 | 2,80 | 2,62 | 2,80 | 2,94% | 4.487,00 |
| 04.06.2026 | 2,78 | 2,80 | 2,60 | 2,72 | 1,49% | 3.600,00 |
| 03.06.2026 | 2,54 | 2,70 | 2,54 | 2,68 | 3,08% | 5.309,00 |
| 02.06.2026 | 2,80 | 2,80 | 2,52 | 2,60 | -2,99% | 42.462,00 |
| 01.06.2026 | 2,88 | 2,90 | 2,56 | 2,68 | -7,59% | 90.324,00 |
| 29.05.2026 | 2,94 | 2,94 | 2,88 | 2,90 | 0,00% | 8.667,00 |
| 28.05.2026 | 2,92 | 2,92 | 2,88 | 2,90 | -0,68% | 803,00 |
| 27.05.2026 | 2,98 | 2,98 | 2,92 | 2,92 | -2,67% | 4.411,00 |
| 26.05.2026 | 3,00 | 3,00 | 3,00 | 3,00 | 2,74% | 1.500,00 |
| 25.05.2026 | 2,94 | 2,96 | 2,88 | 2,92 | -0,68% | 7.898,00 |
| 22.05.2026 | 2,98 | 2,98 | 2,94 | 2,94 | 0,00% | 8.980,00 |
| 21.05.2026 | 2,90 | 2,94 | 2,90 | 2,94 | 1,38% | 6.300,00 |
| 20.05.2026 | 2,94 | 2,94 | 2,86 | 2,90 | 1,40% | 7.828,00 |
| 19.05.2026 | 2,92 | 2,92 | 2,80 | 2,86 | -3,38% | 30.968,00 |
| 18.05.2026 | 2,92 | 2,96 | 2,88 | 2,96 | 0,00% | 5.000,00 |
| 15.05.2026 | 2,96 | 2,96 | 2,92 | 2,96 | -1,99% | 4.101,00 |
| 14.05.2026 | 3,02 | 3,02 | 3,02 | 3,02 | -1,31% | - |
| 13.05.2026 | 2,98 | 3,06 | 2,98 | 3,06 | 5,52% | 9.500,00 |
| 12.05.2026 | 2,90 | 2,90 | 2,90 | 2,90 | -1,36% | 547,00 |
| 11.05.2026 | 2,92 | 2,94 | 2,90 | 2,94 | -2,00% | 5.175,00 |
| 08.05.2026 | 2,98 | 3,00 | 2,92 | 3,00 | -1,32% | 11.745,00 |
| 07.05.2026 | 2,88 | 3,07 | 2,88 | 3,04 | 0,33% | - |
| 06.05.2026 | 3,06 | 3,08 | 2,99 | 3,03 | 0,33% | - |
| 05.05.2026 | 3,04 | 3,08 | 3,00 | 3,02 | -0,66% | - |
| 04.05.2026 | 3,03 | 3,11 | 2,98 | 3,04 | 0,33% | - |
| 30.04.2026 | 3,05 | 3,10 | 3,02 | 3,03 | -0,98% | - |
| 29.04.2026 | 3,09 | 3,11 | 3,01 | 3,06 | -0,97% | - |
| 28.04.2026 | 3,06 | 3,09 | 3,02 | 3,09 | 1,64% | - |
| 27.04.2026 | 3,07 | 3,10 | 3,03 | 3,04 | -2,88% | - |
| 24.04.2026 | 3,06 | 3,14 | 3,05 | 3,13 | 0,97% | - |
| 23.04.2026 | 3,19 | 3,19 | 3,02 | 3,10 | -0,64% | - |
| 22.04.2026 | 3,12 | 3,20 | 3,09 | 3,12 | 0,32% | - |
| 21.04.2026 | 3,03 | 3,17 | 3,00 | 3,11 | 2,30% | - |
| 20.04.2026 | 3,03 | 3,12 | 3,00 | 3,04 | 2,36% | - |
| 17.04.2026 | 2,71 | 2,97 | 2,70 | 2,97 | 6,07% | - |
| 16.04.2026 | 2,74 | 2,94 | 2,70 | 2,80 | 3,32% | - |
| 15.04.2026 | 2,47 | 2,78 | 2,47 | 2,71 | 7,54% | - |
| 14.04.2026 | 2,31 | 2,62 | 2,31 | 2,52 | 5,88% | - |
| 13.04.2026 | 2,38 | 2,39 | 2,34 | 2,38 | 2,15% | - |
| 10.04.2026 | 2,35 | 2,35 | 2,32 | 2,33 | -0,43% | - |
| 09.04.2026 | 2,33 | 2,38 | 2,33 | 2,34 | 0,00% | - |
| 08.04.2026 | 2,40 | 2,40 | 2,32 | 2,34 | 0,00% | - |
| 07.04.2026 | 2,44 | 2,44 | 2,28 | 2,34 | -8,24% | - |
| 02.04.2026 | 2,54 | 2,57 | 2,53 | 2,55 | 0,39% | - |
| 01.04.2026 | 2,45 | 2,65 | 2,45 | 2,54 | 2,01% | - |
| 31.03.2026 | 2,71 | 2,76 | 2,49 | 2,49 | -8,46% | - |
| 30.03.2026 | 2,69 | 2,75 | 2,69 | 2,72 | 0,18% | - |
| 27.03.2026 | 2,73 | 2,75 | 2,71 | 2,72 | 0,18% | - |
| 26.03.2026 | 2,64 | 2,71 | 2,64 | 2,71 | -0,37% | - |
| 25.03.2026 | 2,67 | 2,74 | 2,63 | 2,72 | 3,42% | - |
| 24.03.2026 | 2,67 | 2,74 | 2,60 | 2,63 | 1,35% | - |
| 23.03.2026 | 2,56 | 2,64 | 2,56 | 2,60 | -2,26% | - |
| 20.03.2026 | 2,58 | 2,70 | 2,56 | 2,66 | 4,53% | - |
| 19.03.2026 | 2,49 | 2,60 | 2,47 | 2,54 | 1,60% | - |
| 18.03.2026 | 2,46 | 2,51 | 2,46 | 2,50 | 1,63% | - |
| 17.03.2026 | 2,41 | 2,48 | 2,40 | 2,46 | 2,71% | - |
| 16.03.2026 | 2,29 | 2,40 | 2,20 | 2,40 | 4,59% | - |
| 13.03.2026 | 2,29 | 2,29 | 2,29 | 2,29 | 1,33% | - |
| 12.03.2026 | 2,26 | 2,26 | 2,26 | 2,26 | 0,44% | - |
| 11.03.2026 | 2,27 | 2,30 | 2,18 | 2,25 | -5,06% | 33.550,00 |