2,765€
-3,99%
Echtzeit-Aktienkurs pferdewetten.de AG
Bid:
Ask:
Aktienkurse zur pferdewetten.de AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2025 | 2,81 | 2,95 | 2,67 | 2,85 | -1,04% | 1.514,00 |
| 22.05.2025 | 2,98 | 2,98 | 2,67 | 2,88 | -3,36% | 5.247,00 |
| 21.05.2025 | 2,16 | 3,00 | 2,16 | 2,98 | 12,45% | 20.568,00 |
| 20.05.2025 | 2,85 | 2,87 | 2,65 | 2,65 | -3,99% | 9.251,00 |
| 19.05.2025 | 2,71 | 2,98 | 2,71 | 2,76 | 2,99% | 4.434,00 |
| 16.05.2025 | 2,81 | 2,99 | 2,68 | 2,68 | -4,63% | 8.281,00 |
| 15.05.2025 | 2,97 | 2,97 | 2,81 | 2,81 | 0,36% | 5.225,00 |
| 14.05.2025 | 2,95 | 2,95 | 2,80 | 2,80 | 0,00% | 4.959,00 |
| 13.05.2025 | 2,81 | 2,97 | 2,80 | 2,80 | -5,08% | 3.893,00 |
| 12.05.2025 | 2,97 | 2,97 | 2,70 | 2,95 | 3,51% | 2.600,00 |
| 09.05.2025 | 2,65 | 2,85 | 2,65 | 2,85 | 0,71% | 4.459,00 |
| 08.05.2025 | 2,84 | 2,84 | 2,63 | 2,83 | -2,08% | 2.595,00 |
| 07.05.2025 | 2,85 | 2,98 | 2,84 | 2,89 | 1,40% | 8.591,00 |
| 06.05.2025 | 2,99 | 2,99 | 2,85 | 2,85 | -4,68% | 1.937,00 |
| 05.05.2025 | 2,81 | 3,04 | 2,81 | 2,99 | 6,41% | 4.402,00 |
| 02.05.2025 | 2,77 | 3,03 | 2,77 | 2,81 | 1,08% | 7.298,00 |
| 30.04.2025 | 2,93 | 2,93 | 2,77 | 2,78 | 0,72% | 551,00 |
| 29.04.2025 | 3,02 | 3,02 | 2,76 | 2,76 | -3,50% | 64,00 |
| 28.04.2025 | 2,80 | 3,03 | 2,80 | 2,86 | 0,35% | 368,00 |
| 25.04.2025 | 2,84 | 3,03 | 2,84 | 2,85 | -5,94% | 226,00 |
| 24.04.2025 | 3,03 | 3,03 | 3,03 | 3,03 | 0,00% | 3.000,00 |
| 23.04.2025 | 3,00 | 3,03 | 2,93 | 3,03 | 1,34% | 1.901,00 |
| 22.04.2025 | 2,99 | 3,00 | 2,74 | 2,99 | -3,24% | 234,00 |
| 17.04.2025 | 3,06 | 3,09 | 2,93 | 3,09 | 13,19% | 3.197,00 |
| 16.04.2025 | 3,09 | 3,09 | 2,73 | 2,73 | -9,30% | 872,00 |
| 15.04.2025 | 3,09 | 3,09 | 3,01 | 3,01 | -6,23% | 353,00 |
| 14.04.2025 | 3,20 | 3,24 | 2,91 | 3,21 | 4,90% | 762,00 |
| 11.04.2025 | 3,00 | 3,06 | 2,91 | 3,06 | 5,15% | 1.548,00 |
| 10.04.2025 | 3,00 | 3,00 | 2,91 | 2,91 | 6,99% | 515,00 |
| 09.04.2025 | 2,99 | 2,99 | 2,72 | 2,72 | -9,03% | 304,00 |
| 08.04.2025 | 2,91 | 3,29 | 2,81 | 2,99 | 6,79% | 1.815,00 |
| 07.04.2025 | 3,12 | 3,30 | 2,80 | 2,80 | -8,50% | 8.398,00 |
| 04.04.2025 | 3,06 | 3,46 | 2,92 | 3,06 | -1,92% | 1.697,00 |
| 03.04.2025 | 3,12 | 3,42 | 3,00 | 3,12 | -2,50% | 2.086,00 |
| 02.04.2025 | 3,14 | 3,24 | 3,14 | 3,20 | 5,96% | 787,00 |
| 01.04.2025 | 3,10 | 3,48 | 2,96 | 3,02 | -7,93% | 739,00 |
| 31.03.2025 | 2,98 | 3,38 | 2,98 | 3,28 | -2,96% | 2.256,00 |
| 28.03.2025 | 3,38 | 3,38 | 3,00 | 3,38 | 8,33% | 1.510,00 |
| 27.03.2025 | 3,10 | 3,38 | 3,10 | 3,12 | -7,69% | 369,00 |
| 26.03.2025 | 3,14 | 3,38 | 3,14 | 3,38 | 2,42% | 101,00 |
| 25.03.2025 | 3,32 | 3,32 | 3,30 | 3,30 | -0,60% | 108,00 |
| 24.03.2025 | 3,02 | 3,32 | 3,02 | 3,32 | 0,61% | 543,00 |
| 21.03.2025 | 3,06 | 3,38 | 3,06 | 3,30 | 1,85% | 282,00 |
| 20.03.2025 | 3,08 | 3,38 | 3,08 | 3,24 | -4,14% | 17,00 |
| 19.03.2025 | 3,02 | 3,52 | 3,02 | 3,38 | 11,92% | 1.538,00 |
| 18.03.2025 | 3,20 | 3,54 | 3,02 | 3,02 | -8,48% | 4.173,00 |
| 17.03.2025 | 2,82 | 3,58 | 2,82 | 3,30 | 3,77% | 4.923,00 |
| 14.03.2025 | 2,88 | 3,18 | 2,82 | 3,18 | 11,19% | 2.048,00 |
| 13.03.2025 | 2,96 | 3,02 | 2,86 | 2,86 | -5,30% | 72,00 |
| 12.03.2025 | 2,74 | 3,04 | 2,74 | 3,02 | 5,59% | 1.353,00 |
| 11.03.2025 | 2,98 | 3,14 | 2,74 | 2,86 | 5,93% | 1.641,00 |
| 10.03.2025 | 3,12 | 3,14 | 2,70 | 2,70 | -1,46% | 6.085,00 |
| 07.03.2025 | 2,74 | 3,32 | 2,72 | 2,74 | -2,14% | 3.302,00 |
| 06.03.2025 | 3,14 | 3,28 | 2,74 | 2,80 | -10,83% | 1.417,00 |
| 05.03.2025 | 3,24 | 3,24 | 2,78 | 3,14 | 13,77% | 1.802,00 |
| 04.03.2025 | 2,62 | 3,22 | 2,62 | 2,76 | 0,00% | 3.555,00 |
| 03.03.2025 | 2,92 | 3,24 | 2,54 | 2,76 | -13,75% | 2.014,00 |
| 28.02.2025 | 3,32 | 3,32 | 2,96 | 3,20 | 3,23% | 1.585,00 |
| 27.02.2025 | 3,10 | 3,44 | 2,96 | 3,10 | -7,74% | 3.827,00 |
| 26.02.2025 | 3,02 | 3,44 | 2,94 | 3,36 | 9,09% | 4.976,00 |
| 25.02.2025 | 3,22 | 3,46 | 2,90 | 3,08 | -10,47% | 7.600,00 |
| 24.02.2025 | 2,82 | 3,78 | 2,72 | 3,44 | 164,62% | 50.381,00 |
| 21.02.2025 | 3,34 | 3,38 | 1,00 | 1,30 | -61,08% | 13.427,00 |
| 20.02.2025 | 3,02 | 3,48 | 3,02 | 3,34 | 1,21% | 1.159,00 |
| 19.02.2025 | 3,36 | 3,36 | 3,04 | 3,30 | -1,79% | 1.573,00 |
| 18.02.2025 | 3,20 | 3,40 | 3,00 | 3,36 | -0,59% | 1.261,00 |
| 17.02.2025 | 3,20 | 3,58 | 3,20 | 3,38 | -5,59% | 843,00 |
| 14.02.2025 | 3,34 | 3,58 | 2,98 | 3,58 | 6,55% | 2.587,00 |
| 13.02.2025 | 3,22 | 3,60 | 3,20 | 3,36 | -6,67% | 1.044,00 |
| 12.02.2025 | 3,22 | 3,60 | 3,22 | 3,60 | 0,00% | 394,00 |
| 11.02.2025 | 3,40 | 3,82 | 3,18 | 3,60 | 5,88% | 4.812,00 |
| 10.02.2025 | 3,04 | 3,46 | 3,04 | 3,40 | 3,47% | 10.199,00 |
| 07.02.2025 | 3,21 | 3,34 | 3,02 | 3,29 | -2,81% | 497,00 |
| 06.02.2025 | 3,34 | 3,48 | 2,93 | 3,38 | -0,56% | 7.746,00 |
| 05.02.2025 | 3,25 | 3,46 | 3,10 | 3,40 | -6,28% | 6.059,00 |
| 04.02.2025 | 3,63 | 3,63 | 3,04 | 3,63 | 0,53% | 6.345,00 |
| 03.02.2025 | 3,63 | 3,86 | 3,61 | 3,61 | -4,52% | 262,00 |
| 31.01.2025 | 3,70 | 3,78 | 3,70 | 3,78 | -1,00% | 163,00 |
| 30.01.2025 | 3,86 | 3,99 | 3,70 | 3,82 | 2,03% | 2.915,00 |
| 29.01.2025 | 4,24 | 4,24 | 3,70 | 3,74 | -4,37% | 870,00 |
| 28.01.2025 | 4,03 | 4,16 | 3,70 | 3,91 | -6,36% | 4.363,00 |
| 27.01.2025 | 4,25 | 4,27 | 3,89 | 4,18 | -1,35% | 4.314,00 |
| 24.01.2025 | 4,67 | 4,67 | 3,76 | 4,24 | -9,35% | 6.280,00 |
| 23.01.2025 | 3,93 | 4,67 | 3,82 | 4,67 | 17,14% | 8.338,00 |
| 22.01.2025 | 4,24 | 4,24 | 3,63 | 3,99 | 1,94% | 450,00 |
| 21.01.2025 | 3,68 | 4,25 | 3,34 | 3,91 | 6,74% | 2.582,00 |
| 20.01.2025 | 3,57 | 3,78 | 3,49 | 3,67 | 4,32% | 1.664,00 |
| 17.01.2025 | 3,51 | 3,99 | 3,51 | 3,51 | -7,50% | 2.175,00 |
| 16.01.2025 | 3,40 | 3,99 | 3,40 | 3,80 | 12,36% | 2.944,00 |
| 15.01.2025 | 3,21 | 3,65 | 2,98 | 3,38 | 10,56% | 5.203,00 |
| 14.01.2025 | 2,93 | 3,61 | 2,77 | 3,06 | 7,33% | 18.159,00 |
| 13.01.2025 | 2,47 | 3,46 | 2,45 | 2,85 | 7,14% | 13.667,00 |
| 10.01.2025 | 4,35 | 4,35 | 2,66 | 2,66 | -38,86% | 2.689,00 |
| 09.01.2025 | 4,39 | 5,32 | 4,05 | 4,35 | 9,05% | 4.197,00 |
| 08.01.2025 | 4,14 | 4,14 | 3,86 | 3,99 | -4,55% | 572,00 |
| 07.01.2025 | 3,86 | 4,18 | 3,86 | 4,18 | 8,37% | 435,00 |
| 06.01.2025 | 3,40 | 4,14 | 3,40 | 3,86 | 2,01% | 2.048,00 |
| 03.01.2025 | 3,78 | 3,78 | 3,38 | 3,78 | 13,71% | 545,00 |
| 02.01.2025 | 3,49 | 3,78 | 3,19 | 3,32 | -0,57% | 1.880,00 |
| 30.12.2024 | 3,31 | 3,42 | 3,21 | 3,34 | 0,57% | 1.259,00 |