2,075€
-3,04%
Echtzeit-Aktienkurs pferdewetten.de AG
Bid:
Ask:
Aktienkurse zur pferdewetten.de AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 2,03 | 2,08 | 2,02 | 2,02 | -5,61% | 3.500,00 |
| 20.10.2026 | 2,20 | 2,20 | 1,88 | 2,14 | -3,60% | 4.824,00 |
| 19.10.2026 | 2,12 | 2,30 | 2,12 | 2,22 | 0,00% | 2.132,00 |
| 16.10.2026 | 2,26 | 2,30 | 2,18 | 2,22 | 3,74% | 6.968,00 |
| 15.10.2026 | 2,16 | 2,20 | 2,14 | 2,14 | -5,31% | 11.760,00 |
| 14.10.2026 | 2,16 | 2,26 | 2,14 | 2,26 | 5,61% | 5.260,00 |
| 13.10.2026 | 2,20 | 2,20 | 2,10 | 2,14 | 0,94% | 8.251,00 |
| 12.10.2026 | 2,16 | 2,16 | 2,12 | 2,12 | -0,93% | 4.643,00 |
| 09.10.2026 | 2,20 | 2,20 | 2,08 | 2,14 | 0,00% | 2.691,00 |
| 08.10.2026 | 2,18 | 2,20 | 2,08 | 2,14 | 3,88% | 3.496,00 |
| 07.10.2026 | 2,08 | 2,08 | 2,06 | 2,06 | -4,63% | 1.405,00 |
| 06.10.2026 | 2,12 | 2,16 | 2,12 | 2,16 | -3,57% | 616,00 |
| 05.10.2026 | 2,14 | 2,24 | 2,14 | 2,24 | 3,70% | 27,00 |
| 02.10.2026 | 2,10 | 2,24 | 2,10 | 2,16 | 0,93% | 1.016,00 |
| 01.10.2026 | 2,14 | 2,14 | 2,14 | 2,14 | -4,46% | 4,00 |
| 30.09.2026 | 2,10 | 2,24 | 2,10 | 2,24 | 7,69% | 499,00 |
| 29.09.2026 | 2,18 | 2,18 | 2,08 | 2,08 | -3,70% | 3.562,00 |
| 28.09.2026 | 2,04 | 2,20 | 2,02 | 2,16 | 0,00% | 6.750,00 |
| 25.09.2026 | 2,16 | 2,16 | 2,16 | 2,16 | 5,88% | 2.400,00 |
| 24.09.2026 | 2,04 | 2,04 | 2,04 | 2,04 | -1,92% | 8,00 |
| 23.09.2026 | 2,14 | 2,14 | 2,08 | 2,08 | 0,97% | 2.481,00 |
| 22.09.2026 | 2,06 | 2,06 | 2,06 | 2,06 | 0,98% | 500,00 |
| 21.09.2026 | 2,22 | 2,22 | 2,04 | 2,04 | -4,67% | 3.978,00 |
| 18.09.2026 | 2,14 | 2,14 | 2,14 | 2,14 | -4,46% | 1.200,00 |
| 17.09.2026 | 2,18 | 2,24 | 2,14 | 2,24 | 1,82% | 3.982,00 |
| 16.09.2026 | 2,20 | 2,20 | 2,20 | 2,20 | 3,77% | 6,00 |
| 15.09.2026 | 2,12 | 2,12 | 2,12 | 2,12 | 1,92% | 33,00 |
| 14.09.2026 | 2,06 | 2,20 | 2,06 | 2,08 | -4,59% | 149,00 |
| 11.09.2026 | 2,18 | 2,18 | 2,18 | 2,18 | 1,87% | 1,00 |
| 10.09.2026 | 2,08 | 2,22 | 2,08 | 2,14 | -2,73% | 27,00 |
| 09.09.2026 | 2,06 | 2,22 | 2,06 | 2,20 | 1,85% | 295,00 |
| 08.09.2026 | 2,34 | 2,34 | 2,14 | 2,16 | 1,89% | 3.721,00 |
| 07.09.2026 | 2,12 | 2,36 | 2,12 | 2,12 | 6,53% | 10.746,00 |
| 04.09.2026 | 2,06 | 2,24 | 1,99 | 1,99 | 2,58% | 3.253,00 |
| 03.09.2026 | 2,16 | 2,16 | 1,94 | 1,94 | -8,49% | 5.087,00 |
| 02.09.2026 | 2,16 | 2,22 | 2,12 | 2,12 | 0,00% | 2.015,00 |
| 01.09.2026 | 2,12 | 2,12 | 2,12 | 2,12 | 0,00% | 2.060,00 |
| 31.08.2026 | 2,22 | 2,24 | 2,12 | 2,12 | -1,85% | 2.028,00 |
| 28.08.2026 | 2,16 | 2,16 | 2,16 | 2,16 | 1,89% | 166,00 |
| 27.08.2026 | 2,16 | 2,22 | 2,12 | 2,12 | 0,00% | 618,00 |
| 26.08.2026 | 2,16 | 2,18 | 2,12 | 2,12 | 0,00% | 4.028,00 |
| 25.08.2026 | 2,22 | 2,22 | 2,12 | 2,12 | -5,36% | 3.550,00 |
| 24.08.2026 | 2,24 | 2,24 | 2,24 | 2,24 | 3,70% | 14,00 |
| 21.08.2026 | 2,16 | 2,16 | 2,16 | 2,16 | 2,86% | 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 | -6,35% | 10.797,00 |
| 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 | -5,34% | 58,00 |
| 01.07.2026 | 2,38 | 2,62 | 2,38 | 2,62 | 10,08% | 4.036,00 |
| 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 |