1,034€
-8,54%
Echtzeit-Aktienkurs Photon Energy N.V.
Bid:
Ask:
Aktienkurse zur Photon Energy N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.11.2024 | 1,14 | 1,14 | 0,94 | 1,03 | -8,72% | 8.380,00 |
| 18.11.2024 | 1,13 | 1,13 | 1,13 | 1,13 | 1,35% | - |
| 15.11.2024 | 1,12 | 1,12 | 1,12 | 1,12 | -3,46% | - |
| 14.11.2024 | 1,16 | 1,16 | 1,16 | 1,16 | -1,70% | - |
| 13.11.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 0,43% | - |
| 12.11.2024 | 1,17 | 1,17 | 1,17 | 1,17 | -3,31% | - |
| 11.11.2024 | 1,21 | 1,21 | 1,21 | 1,21 | -1,22% | - |
| 08.11.2024 | 1,23 | 1,23 | 1,23 | 1,23 | 1,24% | - |
| 07.11.2024 | 1,21 | 1,21 | 1,21 | 1,21 | 1,68% | - |
| 06.11.2024 | 1,19 | 1,19 | 1,19 | 1,19 | -0,42% | - |
| 05.11.2024 | 1,20 | 1,21 | 1,20 | 1,20 | -4,02% | 3.999,00 |
| 04.11.2024 | 1,25 | 1,25 | 1,25 | 1,25 | -2,35% | - |
| 01.11.2024 | 1,28 | 1,28 | 1,28 | 1,28 | 7,59% | 1.500,00 |
| 31.10.2024 | 1,28 | 1,28 | 1,19 | 1,19 | -7,78% | 5.000,00 |
| 30.10.2024 | 1,29 | 1,29 | 1,29 | 1,29 | 0,39% | - |
| 29.10.2024 | 1,28 | 1,28 | 1,28 | 1,28 | 0,00% | - |
| 28.10.2024 | 1,28 | 1,28 | 1,28 | 1,28 | -3,76% | - |
| 25.10.2024 | 1,33 | 1,33 | 1,33 | 1,33 | -0,37% | - |
| 24.10.2024 | 1,34 | 1,34 | 1,34 | 1,34 | 3,89% | - |
| 23.10.2024 | 1,29 | 1,29 | 1,29 | 1,29 | -3,75% | - |
| 22.10.2024 | 1,34 | 1,34 | 1,34 | 1,34 | -2,91% | - |
| 21.10.2024 | 1,38 | 1,38 | 1,38 | 1,38 | -2,48% | - |
| 18.10.2024 | 1,39 | 1,41 | 1,39 | 1,41 | -0,70% | 68,00 |
| 17.10.2024 | 1,42 | 1,42 | 1,42 | 1,42 | -0,35% | - |
| 16.10.2024 | 1,43 | 1,43 | 1,43 | 1,43 | 0,35% | - |
| 15.10.2024 | 1,42 | 1,42 | 1,42 | 1,42 | 1,79% | - |
| 14.10.2024 | 1,40 | 1,40 | 1,40 | 1,40 | 2,57% | - |
| 11.10.2024 | 1,40 | 1,40 | 1,36 | 1,36 | -3,89% | 5.600,00 |
| 10.10.2024 | 1,41 | 1,42 | 1,41 | 1,42 | 2,91% | 600,00 |
| 09.10.2024 | 1,38 | 1,38 | 1,38 | 1,38 | -2,14% | - |
| 08.10.2024 | 1,41 | 1,41 | 1,41 | 1,41 | 0,36% | - |
| 07.10.2024 | 1,40 | 1,40 | 1,40 | 1,40 | -0,71% | - |
| 04.10.2024 | 1,41 | 1,41 | 1,41 | 1,41 | 0,00% | - |
| 03.10.2024 | 1,41 | 1,41 | 1,41 | 1,41 | -5,05% | - |
| 02.10.2024 | 1,49 | 1,49 | 1,49 | 1,49 | 1,02% | - |
| 01.10.2024 | 1,47 | 1,47 | 1,47 | 1,47 | 1,38% | - |
| 30.09.2024 | 1,45 | 1,45 | 1,45 | 1,45 | 1,05% | - |
| 27.09.2024 | 1,44 | 1,44 | 1,44 | 1,44 | -1,37% | - |
| 26.09.2024 | 1,46 | 1,46 | 1,46 | 1,46 | 0,00% | - |
| 25.09.2024 | 1,46 | 1,46 | 1,46 | 1,46 | 0,00% | - |
| 24.09.2024 | 1,46 | 1,46 | 1,46 | 1,46 | -0,34% | - |
| 23.09.2024 | 1,46 | 1,46 | 1,46 | 1,46 | -1,35% | - |
| 20.09.2024 | 1,48 | 1,48 | 1,48 | 1,48 | 2,07% | - |
| 19.09.2024 | 1,45 | 1,45 | 1,45 | 1,45 | 1,05% | - |
| 18.09.2024 | 1,44 | 1,44 | 1,44 | 1,44 | -2,71% | - |
| 17.09.2024 | 1,48 | 1,48 | 1,48 | 1,48 | 1,37% | - |
| 16.09.2024 | 1,46 | 1,46 | 1,46 | 1,46 | 3,19% | - |
| 13.09.2024 | 1,41 | 1,41 | 1,41 | 1,41 | -2,08% | - |
| 12.09.2024 | 1,44 | 1,44 | 1,44 | 1,44 | 1,77% | - |
| 11.09.2024 | 1,42 | 1,42 | 1,42 | 1,42 | 0,00% | - |
| 10.09.2024 | 1,42 | 1,42 | 1,42 | 1,42 | -0,70% | - |
| 09.09.2024 | 1,53 | 1,53 | 1,43 | 1,43 | -7,47% | 2.500,00 |
| 06.09.2024 | 1,54 | 1,54 | 1,54 | 1,54 | -0,65% | - |
| 05.09.2024 | 1,55 | 1,55 | 1,55 | 1,55 | 0,00% | - |
| 04.09.2024 | 1,54 | 1,55 | 1,54 | 1,55 | -0,96% | 1.500,00 |
| 03.09.2024 | 1,57 | 1,57 | 1,57 | 1,57 | 0,00% | - |
| 02.09.2024 | 1,57 | 1,57 | 1,57 | 1,57 | 0,64% | - |
| 30.08.2024 | 1,56 | 1,56 | 1,56 | 1,56 | 0,00% | - |
| 29.08.2024 | 1,56 | 1,56 | 1,56 | 1,56 | 1,63% | - |
| 28.08.2024 | 1,53 | 1,53 | 1,53 | 1,53 | -2,24% | - |
| 27.08.2024 | 1,57 | 1,57 | 1,57 | 1,57 | -0,63% | - |
| 26.08.2024 | 1,58 | 1,58 | 1,58 | 1,58 | 0,64% | - |
| 23.08.2024 | 1,57 | 1,57 | 1,57 | 1,57 | -0,63% | - |
| 22.08.2024 | 1,58 | 1,58 | 1,58 | 1,58 | -0,63% | - |
| 21.08.2024 | 1,59 | 1,59 | 1,59 | 1,59 | -2,16% | - |
| 20.08.2024 | 1,54 | 1,62 | 1,54 | 1,62 | 2,53% | 1.986,00 |
| 19.08.2024 | 1,58 | 1,58 | 1,58 | 1,58 | -0,63% | - |
| 16.08.2024 | 1,59 | 1,59 | 1,59 | 1,59 | 1,27% | - |
| 15.08.2024 | 1,57 | 1,57 | 1,57 | 1,57 | -2,48% | - |
| 14.08.2024 | 1,60 | 1,61 | 1,60 | 1,61 | 0,00% | 2.400,00 |
| 13.08.2024 | 1,61 | 1,61 | 1,61 | 1,61 | 0,94% | - |
| 12.08.2024 | 1,60 | 1,60 | 1,60 | 1,60 | -0,62% | - |
| 09.08.2024 | 1,61 | 1,61 | 1,61 | 1,61 | 0,94% | - |
| 08.08.2024 | 1,61 | 1,61 | 1,59 | 1,59 | -0,31% | 60,00 |
| 07.08.2024 | 1,60 | 1,60 | 1,60 | 1,60 | 0,63% | - |
| 06.08.2024 | 1,59 | 1,59 | 1,59 | 1,59 | -4,52% | - |
| 05.08.2024 | 1,66 | 1,66 | 1,66 | 1,66 | -1,19% | - |
| 02.08.2024 | 1,68 | 1,68 | 1,68 | 1,68 | 0,30% | - |
| 01.08.2024 | 1,68 | 1,68 | 1,68 | 1,68 | 1,21% | - |
| 31.07.2024 | 1,66 | 1,66 | 1,66 | 1,66 | 0,30% | - |
| 30.07.2024 | 1,65 | 1,65 | 1,65 | 1,65 | -2,08% | - |
| 29.07.2024 | 1,69 | 1,69 | 1,69 | 1,69 | 0,30% | - |
| 26.07.2024 | 1,68 | 1,68 | 1,68 | 1,68 | -0,59% | - |
| 25.07.2024 | 1,69 | 1,69 | 1,69 | 1,69 | 1,81% | - |
| 24.07.2024 | 1,66 | 1,66 | 1,66 | 1,66 | -0,60% | - |
| 23.07.2024 | 1,67 | 1,67 | 1,67 | 1,67 | -2,34% | - |
| 22.07.2024 | 1,70 | 1,71 | 1,70 | 1,71 | 0,59% | 1.200,00 |
| 19.07.2024 | 1,70 | 1,70 | 1,70 | 1,70 | -1,16% | - |
| 18.07.2024 | 1,70 | 1,72 | 1,70 | 1,72 | 3,93% | 600,00 |
| 17.07.2024 | 1,66 | 1,66 | 1,66 | 1,66 | -2,07% | - |
| 16.07.2024 | 1,69 | 1,69 | 1,69 | 1,69 | 2,42% | - |
| 15.07.2024 | 1,65 | 1,65 | 1,65 | 1,65 | -0,60% | - |
| 12.07.2024 | 1,66 | 1,66 | 1,66 | 1,66 | -1,78% | - |
| 11.07.2024 | 1,69 | 1,69 | 1,69 | 1,69 | 1,81% | - |
| 10.07.2024 | 1,66 | 1,66 | 1,66 | 1,66 | 3,11% | - |
| 09.07.2024 | 1,61 | 1,61 | 1,61 | 1,61 | -4,17% | - |
| 08.07.2024 | 1,65 | 1,68 | 1,65 | 1,68 | 1,82% | 863,00 |
| 05.07.2024 | 1,65 | 1,65 | 1,65 | 1,65 | 0,30% | - |
| 04.07.2024 | 1,65 | 1,65 | 1,65 | 1,65 | 0,30% | - |
| 03.07.2024 | 1,64 | 1,64 | 1,64 | 1,64 | 0,31% | - |