2,120€
0,95%
Echtzeit-Aktienkurs pferdewetten.de AG
Bid:
Ask:
Aktienkurse zur pferdewetten.de AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.08.2026 | 2,16 | 2,16 | 2,04 | 2,06 | -2,14% | 5,00 |
| 20.08.2026 | 1,93 | 2,10 | 1,93 | 2,10 | -2,78% | 420,00 |
| 19.08.2026 | 1,91 | 2,16 | 1,91 | 2,16 | 4,85% | 2.958,00 |
| 18.08.2026 | 2,10 | 2,12 | 2,02 | 2,06 | -5,50% | 1.688,00 |
| 17.08.2026 | 2,14 | 2,18 | 2,14 | 2,18 | -0,91% | 1.715,00 |
| 14.08.2026 | 2,00 | 2,36 | 1,91 | 2,20 | 8,91% | 17.918,00 |
| 13.08.2026 | 2,00 | 2,04 | 2,00 | 2,02 | 8,60% | 2.283,00 |
| 12.08.2026 | 1,96 | 2,04 | 1,86 | 1,86 | -10,58% | 3.375,00 |
| 11.08.2026 | 2,08 | 2,08 | 2,08 | 2,08 | 0,97% | 1.314,00 |
| 10.08.2026 | 2,10 | 2,10 | 2,02 | 2,06 | 1,98% | 1.076,00 |
| 07.08.2026 | 2,10 | 2,10 | 2,02 | 2,02 | -1,94% | 812,00 |
| 06.08.2026 | 2,12 | 2,12 | 2,06 | 2,06 | -2,83% | 3.860,00 |
| 05.08.2026 | 2,14 | 2,20 | 2,12 | 2,12 | 2,91% | 2.213,00 |
| 04.08.2026 | 2,26 | 2,26 | 2,06 | 2,06 | 0,98% | 1.200,00 |
| 03.08.2026 | 1,93 | 2,04 | 1,93 | 2,04 | 2,00% | 872,00 |
| 31.07.2026 | 1,90 | 2,00 | 1,66 | 2,00 | 6,95% | 31.571,00 |
| 30.07.2026 | 1,90 | 1,96 | 1,84 | 1,87 | -6,50% | 6.139,00 |
| 29.07.2026 | 2,02 | 2,08 | 1,86 | 2,00 | -4,76% | 28.834,00 |
| 28.07.2026 | 2,08 | 2,12 | 1,92 | 2,10 | -6,25% | 5.075,00 |
| 27.07.2026 | 2,02 | 2,26 | 2,02 | 2,24 | 4,67% | 1.045,00 |
| 24.07.2026 | 2,26 | 2,26 | 2,14 | 2,14 | -3,60% | 1.250,00 |
| 23.07.2026 | 2,36 | 2,36 | 2,22 | 2,22 | -0,89% | 707,00 |
| 22.07.2026 | 2,26 | 2,26 | 2,24 | 2,24 | -1,75% | 510,00 |
| 21.07.2026 | 2,34 | 2,40 | 2,20 | 2,28 | -5,79% | 1.563,00 |
| 17.07.2026 | 2,26 | 2,46 | 2,26 | 2,42 | 2,54% | 143,00 |
| 16.07.2026 | 2,38 | 2,38 | 2,36 | 2,36 | -2,48% | 2.042,00 |
| 15.07.2026 | 2,42 | 2,42 | 2,42 | 2,42 | 0,00% | 400,00 |
| 14.07.2026 | 2,40 | 2,42 | 2,38 | 2,42 | 7,08% | 2.350,00 |
| 13.07.2026 | 2,24 | 2,46 | 2,10 | 2,26 | -4,24% | 4.283,00 |
| 10.07.2026 | 2,50 | 2,50 | 2,34 | 2,36 | -4,45% | 10.797,00 |
| 09.07.2026 | 2,47 | 2,48 | 2,46 | 2,47 | -1,98% | - |
| 07.07.2026 | 2,32 | 2,52 | 2,28 | 2,52 | -1,56% | 541,00 |
| 06.07.2026 | 2,44 | 2,56 | 2,42 | 2,56 | 3,23% | 5.071,00 |
| 03.07.2026 | 2,46 | 2,48 | 2,44 | 2,48 | 0,81% | 58,00 |
| 02.07.2026 | 2,50 | 2,51 | 2,46 | 2,46 | -6,11% | - |
| 01.07.2026 | 2,38 | 2,62 | 2,38 | 2,62 | 8,26% | 4.036,00 |
| 30.06.2026 | 2,44 | 2,44 | 2,39 | 2,42 | 1,68% | - |
| 29.06.2026 | 2,38 | 2,60 | 2,38 | 2,38 | -8,46% | 659,00 |
| 26.06.2026 | 2,44 | 2,60 | 2,40 | 2,60 | 5,69% | 5.710,00 |
| 24.06.2026 | 2,42 | 2,46 | 2,42 | 2,46 | -1,60% | 2.000,00 |
| 23.06.2026 | 2,50 | 2,50 | 2,32 | 2,50 | -0,79% | 12.479,00 |
| 22.06.2026 | 2,58 | 2,58 | 2,52 | 2,52 | -5,97% | 1.459,00 |
| 19.06.2026 | 2,68 | 2,68 | 2,68 | 2,68 | 3,08% | 152,00 |
| 18.06.2026 | 2,68 | 2,68 | 2,46 | 2,60 | 6,56% | 1.742,00 |
| 17.06.2026 | 2,60 | 2,60 | 2,44 | 2,44 | -11,59% | 3.896,00 |
| 15.06.2026 | 2,62 | 2,76 | 2,62 | 2,76 | 5,34% | 1.593,00 |
| 12.06.2026 | 2,64 | 2,64 | 2,62 | 2,62 | -2,24% | 1.080,00 |
| 11.06.2026 | 2,64 | 2,68 | 2,62 | 2,68 | 2,29% | 2.477,00 |
| 10.06.2026 | 2,70 | 2,70 | 2,52 | 2,62 | -2,96% | 5.012,00 |
| 09.06.2026 | 2,62 | 2,70 | 2,62 | 2,70 | 4,65% | 3.245,00 |
| 08.06.2026 | 2,58 | 2,68 | 2,58 | 2,58 | -6,52% | 2.215,00 |
| 05.06.2026 | 2,62 | 2,76 | 2,62 | 2,76 | 4,55% | 2.408,00 |
| 04.06.2026 | 2,70 | 2,74 | 2,60 | 2,64 | 2,33% | 8.468,00 |
| 03.06.2026 | 2,58 | 2,58 | 2,58 | 2,58 | -1,53% | 260,00 |
| 02.06.2026 | 2,62 | 2,68 | 2,48 | 2,62 | 0,77% | 6.940,00 |
| 01.06.2026 | 2,88 | 2,88 | 2,60 | 2,60 | -10,34% | 14.811,00 |
| 29.05.2026 | 3,04 | 3,04 | 2,82 | 2,90 | 0,00% | 1.043,00 |
| 28.05.2026 | 2,90 | 2,90 | 2,90 | 2,90 | 3,57% | 51,00 |
| 27.05.2026 | 2,86 | 2,96 | 2,80 | 2,80 | -2,78% | 3.022,00 |
| 26.05.2026 | 2,80 | 3,12 | 2,80 | 2,88 | -0,69% | 2.186,00 |
| 25.05.2026 | 2,82 | 3,04 | 2,82 | 2,90 | -2,03% | 2.829,00 |
| 22.05.2026 | 2,92 | 2,96 | 2,90 | 2,96 | 2,78% | 144,00 |
| 21.05.2026 | 2,88 | 2,90 | 2,88 | 2,88 | 4,35% | 545,00 |
| 20.05.2026 | 2,94 | 2,94 | 2,76 | 2,76 | -2,13% | 1.512,00 |
| 19.05.2026 | 2,88 | 2,92 | 2,82 | 2,82 | -2,76% | 2.262,00 |
| 18.05.2026 | 3,02 | 3,02 | 2,88 | 2,90 | -2,03% | 890,00 |
| 15.05.2026 | 2,92 | 2,98 | 2,92 | 2,96 | -0,67% | 2.233,00 |
| 14.05.2026 | 3,16 | 3,16 | 2,94 | 2,98 | -3,87% | 986,00 |
| 13.05.2026 | 3,04 | 3,10 | 2,96 | 3,10 | 6,90% | 7.653,00 |
| 12.05.2026 | 2,90 | 2,90 | 2,90 | 2,90 | -1,36% | 32,00 |
| 11.05.2026 | 2,88 | 2,94 | 2,88 | 2,94 | 2,08% | 512,00 |
| 08.05.2026 | 2,96 | 3,02 | 2,88 | 2,88 | -1,37% | 2.299,00 |
| 07.05.2026 | 2,88 | 3,02 | 2,88 | 2,92 | -2,67% | 1.233,00 |
| 06.05.2026 | 2,96 | 3,00 | 2,88 | 3,00 | -1,64% | 241,00 |
| 05.05.2026 | 3,05 | 3,08 | 3,00 | 3,05 | -2,87% | - |
| 04.05.2026 | 2,94 | 3,14 | 2,94 | 3,14 | 4,67% | 873,00 |
| 30.04.2026 | 3,00 | 3,00 | 3,00 | 3,00 | 0,00% | 3.000,00 |
| 29.04.2026 | 3,00 | 3,00 | 3,00 | 3,00 | 0,00% | 70,00 |
| 28.04.2026 | 3,00 | 3,00 | 3,00 | 3,00 | -5,66% | 16,00 |
| 27.04.2026 | 3,20 | 3,20 | 3,02 | 3,18 | 2,58% | 856,00 |
| 24.04.2026 | 3,10 | 3,16 | 3,10 | 3,10 | 0,00% | 2.300,00 |
| 23.04.2026 | 3,24 | 3,24 | 2,98 | 3,10 | 1,31% | 2.583,00 |
| 22.04.2026 | 3,14 | 3,18 | 3,06 | 3,06 | 1,32% | 2.229,00 |
| 21.04.2026 | 3,00 | 3,14 | 3,00 | 3,02 | 0,67% | 8.723,00 |
| 20.04.2026 | 3,02 | 3,06 | 3,00 | 3,00 | -4,46% | 6.256,00 |
| 17.04.2026 | 2,76 | 3,14 | 2,60 | 3,14 | 9,79% | 19.630,00 |
| 16.04.2026 | 2,80 | 2,94 | 2,62 | 2,86 | 10,00% | 7.138,00 |
| 15.04.2026 | 2,40 | 2,82 | 2,40 | 2,60 | -1,52% | 7.221,00 |
| 14.04.2026 | 2,26 | 2,64 | 2,26 | 2,64 | 15,79% | 4.593,00 |
| 13.04.2026 | 2,42 | 2,44 | 2,26 | 2,28 | 0,88% | 404,00 |
| 10.04.2026 | 2,26 | 2,38 | 2,26 | 2,26 | -3,83% | 93,00 |
| 09.04.2026 | 2,35 | 2,38 | 2,34 | 2,35 | 3,07% | - |
| 08.04.2026 | 2,42 | 2,42 | 2,28 | 2,28 | -0,87% | 191,00 |
| 07.04.2026 | 2,56 | 2,56 | 2,30 | 2,30 | -4,56% | 1.228,00 |
| 02.04.2026 | 2,41 | 2,66 | 2,41 | 2,41 | -0,41% | 3.437,00 |
| 01.04.2026 | 2,62 | 2,62 | 2,39 | 2,42 | 1,68% | 816,00 |
| 31.03.2026 | 2,68 | 2,79 | 2,36 | 2,38 | -14,08% | 13.585,00 |
| 30.03.2026 | 2,56 | 2,80 | 2,56 | 2,77 | 0,00% | 2.398,00 |
| 27.03.2026 | 2,59 | 2,77 | 2,59 | 2,77 | 7,36% | 231,00 |
| 26.03.2026 | 2,79 | 2,79 | 2,58 | 2,58 | -0,39% | 125,00 |