2,685€
-2,72%
Echtzeit-Aktienkurs pferdewetten.de AG
Bid:
Ask:
Aktienkurse zur pferdewetten.de AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 2,86 | 2,86 | 2,56 | 2,57 | -3,38% | 19.294,00 |
| 08.01.2026 | 2,80 | 2,80 | 2,66 | 2,66 | 1,53% | 4.564,00 |
| 07.01.2026 | 2,66 | 2,79 | 2,62 | 2,62 | -6,09% | 74,00 |
| 06.01.2026 | 2,79 | 2,79 | 2,63 | 2,79 | 0,00% | 302,00 |
| 05.01.2026 | 2,62 | 2,80 | 2,62 | 2,79 | 3,72% | 1.670,00 |
| 02.01.2026 | 2,62 | 2,85 | 2,62 | 2,69 | -6,27% | 242,00 |
| 30.12.2025 | 2,56 | 2,87 | 2,56 | 2,87 | 0,70% | 3.937,00 |
| 29.12.2025 | 2,64 | 2,94 | 2,56 | 2,85 | 0,35% | 1.533,00 |
| 23.12.2025 | 2,94 | 2,94 | 2,66 | 2,84 | 6,77% | 397,00 |
| 22.12.2025 | 2,83 | 2,90 | 2,56 | 2,66 | -6,67% | 570,00 |
| 19.12.2025 | 2,68 | 2,85 | 2,54 | 2,85 | -0,35% | 991,00 |
| 18.12.2025 | 2,97 | 2,97 | 2,58 | 2,86 | 2,88% | 1.923,00 |
| 17.12.2025 | 2,69 | 2,97 | 2,69 | 2,78 | -0,71% | 83,00 |
| 16.12.2025 | 2,87 | 2,91 | 2,78 | 2,80 | 0,00% | 5.079,00 |
| 15.12.2025 | 2,88 | 2,98 | 2,80 | 2,80 | 1,45% | 5.349,00 |
| 12.12.2025 | 2,92 | 2,92 | 2,76 | 2,76 | -7,07% | 400,00 |
| 11.12.2025 | 2,93 | 2,97 | 2,77 | 2,97 | 8,39% | 456,00 |
| 10.12.2025 | 2,88 | 2,99 | 2,74 | 2,74 | -6,80% | 721,00 |
| 09.12.2025 | 2,94 | 2,94 | 2,94 | 2,94 | -1,67% | 230,00 |
| 08.12.2025 | 2,73 | 2,99 | 2,73 | 2,99 | 1,01% | 1.241,00 |
| 05.12.2025 | 2,97 | 2,97 | 2,92 | 2,96 | 2,78% | 55,00 |
| 04.12.2025 | 2,99 | 2,99 | 2,87 | 2,88 | -3,68% | 854,00 |
| 03.12.2025 | 2,99 | 2,99 | 2,88 | 2,99 | 3,82% | 51,00 |
| 02.12.2025 | 2,99 | 2,99 | 2,88 | 2,88 | -1,71% | 32,00 |
| 01.12.2025 | 2,81 | 2,99 | 2,77 | 2,93 | 2,09% | 2.006,00 |
| 28.11.2025 | 2,94 | 2,99 | 2,87 | 2,87 | -0,69% | 498,00 |
| 27.11.2025 | 2,89 | 2,89 | 2,89 | 2,89 | 0,35% | 2,00 |
| 26.11.2025 | 2,98 | 2,98 | 2,88 | 2,88 | -8,57% | 1.204,00 |
| 25.11.2025 | 2,92 | 3,15 | 2,92 | 3,15 | 2,94% | 7.653,00 |
| 24.11.2025 | 2,95 | 3,09 | 2,93 | 3,06 | 4,08% | 85,00 |
| 21.11.2025 | 3,01 | 3,07 | 2,94 | 2,94 | -1,67% | 5.170,00 |
| 20.11.2025 | 3,02 | 3,02 | 2,99 | 2,99 | 0,00% | 1.377,00 |
| 19.11.2025 | 2,96 | 3,08 | 2,96 | 2,99 | 1,01% | 5.420,00 |
| 18.11.2025 | 3,09 | 3,09 | 2,96 | 2,96 | -5,43% | 7.668,00 |
| 17.11.2025 | 3,04 | 3,13 | 2,99 | 3,13 | 2,62% | 14.203,00 |
| 14.11.2025 | 3,01 | 3,05 | 2,99 | 3,05 | -0,97% | 9.204,00 |
| 13.11.2025 | 2,99 | 3,09 | 2,99 | 3,08 | 3,36% | 2.169,00 |
| 12.11.2025 | 3,04 | 3,09 | 2,98 | 2,98 | -0,67% | 3.191,00 |
| 11.11.2025 | 3,09 | 3,09 | 2,99 | 3,00 | -2,91% | 2.100,00 |
| 10.11.2025 | 3,09 | 3,09 | 2,88 | 3,09 | 0,00% | 428,00 |
| 07.11.2025 | 2,94 | 3,09 | 2,90 | 3,09 | 6,55% | 100,00 |
| 06.11.2025 | 2,94 | 3,08 | 2,90 | 2,90 | -3,65% | 56,00 |
| 05.11.2025 | 2,98 | 3,06 | 2,90 | 3,01 | 0,67% | 3.827,00 |
| 04.11.2025 | 2,94 | 3,08 | 2,86 | 2,99 | 2,40% | 1.383,00 |
| 03.11.2025 | 2,92 | 3,08 | 2,92 | 2,92 | 0,00% | 261,00 |
| 31.10.2025 | 3,02 | 3,02 | 2,92 | 2,92 | -5,50% | 2.375,00 |
| 30.10.2025 | 2,97 | 3,09 | 2,97 | 3,09 | 5,10% | 1.351,00 |
| 29.10.2025 | 2,95 | 2,95 | 2,94 | 2,94 | -5,47% | 173,00 |
| 28.10.2025 | 3,00 | 3,20 | 3,00 | 3,11 | 6,14% | 15.589,00 |
| 27.10.2025 | 2,99 | 2,99 | 2,91 | 2,93 | -3,30% | 149,00 |
| 24.10.2025 | 3,02 | 3,03 | 2,99 | 3,03 | 4,48% | 191,00 |
| 23.10.2025 | 3,01 | 3,03 | 2,89 | 2,90 | -3,01% | 1.387,00 |
| 22.10.2025 | 2,88 | 2,99 | 2,81 | 2,99 | 2,05% | 3.184,00 |
| 21.10.2025 | 2,94 | 2,95 | 2,83 | 2,93 | -0,34% | 873,00 |
| 20.10.2025 | 2,96 | 2,96 | 2,81 | 2,94 | -0,68% | 7.619,00 |
| 17.10.2025 | 2,90 | 2,96 | 2,90 | 2,96 | 1,72% | 1.338,00 |
| 16.10.2025 | 3,00 | 3,00 | 2,87 | 2,91 | 0,34% | 8.795,00 |
| 15.10.2025 | 3,00 | 3,04 | 2,90 | 2,90 | 3,20% | 408,00 |
| 14.10.2025 | 3,01 | 3,04 | 2,81 | 2,81 | -7,26% | 797,00 |
| 13.10.2025 | 2,92 | 3,05 | 2,91 | 3,03 | 0,00% | 2.957,00 |
| 10.10.2025 | 3,04 | 3,06 | 2,91 | 3,03 | -0,98% | 2.583,00 |
| 09.10.2025 | 3,01 | 3,09 | 3,00 | 3,06 | 2,00% | 1.709,00 |
| 08.10.2025 | 2,96 | 3,09 | 2,91 | 3,00 | 1,69% | 6.817,00 |
| 07.10.2025 | 2,96 | 3,08 | 2,92 | 2,95 | -3,28% | 2.023,00 |
| 06.10.2025 | 2,82 | 3,05 | 2,82 | 3,05 | 3,39% | 8.249,00 |
| 03.10.2025 | 2,90 | 3,02 | 2,82 | 2,95 | 2,08% | 3.293,00 |
| 02.10.2025 | 3,14 | 3,14 | 2,89 | 2,89 | -6,47% | 3.387,00 |
| 01.10.2025 | 2,98 | 3,14 | 2,98 | 3,09 | -1,28% | 4.049,00 |
| 30.09.2025 | 3,07 | 3,14 | 2,98 | 3,13 | 0,00% | 557,00 |
| 29.09.2025 | 3,07 | 3,13 | 2,99 | 3,13 | 2,29% | 2.280,00 |
| 26.09.2025 | 3,00 | 3,06 | 3,00 | 3,06 | 2,68% | 5.962,00 |
| 25.09.2025 | 3,02 | 3,14 | 2,98 | 2,98 | -3,87% | 817,00 |
| 24.09.2025 | 3,14 | 3,14 | 3,01 | 3,10 | 0,65% | 2.046,00 |
| 23.09.2025 | 3,11 | 3,19 | 3,08 | 3,08 | -3,45% | 3.518,00 |
| 22.09.2025 | 3,19 | 3,19 | 3,08 | 3,19 | 0,00% | 1.662,00 |
| 19.09.2025 | 3,18 | 3,19 | 3,08 | 3,19 | 0,00% | 603,00 |
| 18.09.2025 | 3,24 | 3,33 | 3,18 | 3,19 | -1,54% | 3.539,00 |
| 17.09.2025 | 3,33 | 3,33 | 3,14 | 3,24 | -2,70% | 2.147,00 |
| 16.09.2025 | 3,28 | 3,35 | 3,19 | 3,33 | 5,71% | 1.376,00 |
| 15.09.2025 | 3,28 | 3,35 | 3,04 | 3,15 | -3,67% | 5.287,00 |
| 12.09.2025 | 3,25 | 3,37 | 3,22 | 3,27 | -1,51% | 6.111,00 |
| 11.09.2025 | 3,28 | 3,50 | 3,16 | 3,32 | 1,37% | 2.429,00 |
| 10.09.2025 | 3,66 | 4,10 | 3,25 | 3,28 | -11,25% | 27.454,00 |
| 09.09.2025 | 3,06 | 5,60 | 2,95 | 3,69 | 19,81% | 61.767,00 |
| 05.09.2025 | 3,00 | 3,08 | 2,91 | 3,08 | 0,98% | 2.751,00 |
| 04.09.2025 | 2,93 | 3,08 | 2,93 | 3,05 | 2,69% | 229,00 |
| 03.09.2025 | 3,08 | 3,08 | 2,91 | 2,97 | -3,57% | 748,00 |
| 02.09.2025 | 2,98 | 3,14 | 2,93 | 3,08 | 6,21% | 4.643,00 |
| 01.09.2025 | 2,76 | 2,99 | 2,76 | 2,90 | 5,07% | 2.722,00 |
| 29.08.2025 | 2,85 | 2,90 | 2,75 | 2,76 | -3,50% | 10.521,00 |
| 28.08.2025 | 2,86 | 2,86 | 2,76 | 2,86 | 4,00% | 2.766,00 |
| 27.08.2025 | 2,88 | 2,88 | 2,74 | 2,75 | -3,85% | 5.139,00 |
| 26.08.2025 | 2,98 | 2,98 | 2,73 | 2,86 | -4,35% | 4.587,00 |
| 25.08.2025 | 3,20 | 3,25 | 2,86 | 2,99 | -6,56% | 10.729,00 |
| 22.08.2025 | 3,32 | 3,32 | 3,10 | 3,20 | -2,74% | 756,00 |
| 21.08.2025 | 3,37 | 3,37 | 3,27 | 3,29 | -2,37% | 124,00 |
| 20.08.2025 | 3,37 | 3,37 | 3,29 | 3,37 | 1,81% | 1.474,00 |
| 19.08.2025 | 3,41 | 3,41 | 3,31 | 3,31 | 0,00% | 1.256,00 |
| 18.08.2025 | 3,31 | 3,42 | 3,31 | 3,31 | 0,30% | 1.126,00 |
| 15.08.2025 | 3,46 | 3,46 | 3,30 | 3,30 | -4,62% | 2.262,00 |