64,230€
2,20%
Echtzeit-Aktienkurs PBF Energy
Bid:
Ask:
Aktienkurse zur PBF Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 62,95 | 65,50 | 62,22 | 64,21 | 2,16% | 160,00 |
| 11.11.2026 | 59,07 | 62,95 | 58,45 | 62,85 | 6,40% | 9.620,00 |
| 10.11.2026 | 61,92 | 61,92 | 58,49 | 59,07 | -4,74% | 460,00 |
| 09.11.2026 | 60,23 | 63,13 | 59,63 | 62,01 | 2,78% | 703,00 |
| 06.11.2026 | 61,12 | 61,89 | 59,20 | 60,33 | -1,20% | 489,00 |
| 05.11.2026 | 64,50 | 65,81 | 60,82 | 61,06 | -5,61% | 2.041,00 |
| 04.11.2026 | 69,24 | 69,73 | 61,50 | 64,69 | -6,93% | 1.993,00 |
| 03.11.2026 | 67,03 | 71,22 | 66,13 | 69,51 | 3,70% | 4.374,00 |
| 02.11.2026 | 69,48 | 70,51 | 66,74 | 67,03 | -4,04% | 1.311,00 |
| 30.10.2026 | 67,57 | 71,19 | 67,47 | 69,85 | 3,99% | 689,00 |
| 29.10.2026 | 66,04 | 69,00 | 65,50 | 67,17 | 1,85% | 32,00 |
| 28.10.2026 | 66,16 | 68,28 | 64,66 | 65,95 | -0,60% | 1.730,00 |
| 27.10.2026 | 72,16 | 72,70 | 65,86 | 66,35 | -7,83% | 208,00 |
| 26.10.2026 | 67,97 | 73,84 | 66,31 | 71,99 | 5,88% | 1.144,00 |
| 23.10.2026 | 70,71 | 71,51 | 67,57 | 67,99 | -3,78% | 385,00 |
| 22.10.2026 | 72,86 | 73,99 | 69,76 | 70,66 | -2,71% | 358,00 |
| 21.10.2026 | 74,01 | 76,17 | 71,73 | 72,63 | -1,68% | 328,00 |
| 20.10.2026 | 72,52 | 74,70 | 71,40 | 73,87 | 1,82% | 477,00 |
| 19.10.2026 | 75,17 | 77,69 | 71,02 | 72,55 | -3,54% | 761,00 |
| 16.10.2026 | 77,48 | 78,82 | 74,75 | 75,21 | -3,12% | 1.118,00 |
| 15.10.2026 | 76,64 | 77,87 | 76,62 | 77,63 | -3,29% | - |
| 14.10.2026 | 81,35 | 83,39 | 79,15 | 80,27 | -1,64% | 464,00 |
| 13.10.2026 | 76,05 | 81,71 | 75,88 | 81,61 | 7,06% | 100,00 |
| 12.10.2026 | 75,40 | 78,34 | 75,24 | 76,23 | 1,33% | 263,00 |
| 09.10.2026 | 79,86 | 79,86 | 74,60 | 75,23 | -5,50% | 204,00 |
| 08.10.2026 | 75,20 | 79,77 | 75,06 | 79,61 | 6,44% | 4.348,00 |
| 07.10.2026 | 74,03 | 76,59 | 73,68 | 74,79 | 1,66% | 404,00 |
| 06.10.2026 | 75,28 | 75,50 | 71,78 | 73,57 | -1,97% | 815,00 |
| 05.10.2026 | 71,73 | 75,85 | 71,36 | 75,05 | 4,51% | 1.087,00 |
| 02.10.2026 | 73,41 | 73,96 | 68,42 | 71,81 | -1,89% | 590,00 |
| 01.10.2026 | 68,18 | 73,31 | 67,62 | 73,19 | 7,77% | 284,00 |
| 30.09.2026 | 66,28 | 70,83 | 65,88 | 67,91 | 2,35% | 1.405,00 |
| 29.09.2026 | 65,73 | 66,97 | 64,06 | 66,35 | 1,31% | 363,00 |
| 28.09.2026 | 65,34 | 66,47 | 64,32 | 65,49 | 0,80% | 787,00 |
| 25.09.2026 | 63,17 | 65,44 | 60,89 | 64,97 | 2,78% | 6.354,00 |
| 24.09.2026 | 61,72 | 65,36 | 61,57 | 63,21 | 2,13% | 1.103,00 |
| 23.09.2026 | 62,79 | 65,26 | 60,22 | 61,89 | -0,88% | 390,00 |
| 22.09.2026 | 63,56 | 65,56 | 61,10 | 62,44 | -1,31% | 4.741,00 |
| 21.09.2026 | 67,21 | 67,99 | 62,94 | 63,27 | -5,85% | 639,00 |
| 18.09.2026 | 67,52 | 68,43 | 66,33 | 67,20 | -0,19% | 1.615,00 |
| 17.09.2026 | 66,74 | 67,85 | 64,20 | 67,33 | 1,74% | 4.054,00 |
| 16.09.2026 | 64,80 | 67,19 | 62,91 | 66,18 | 2,22% | 2.049,00 |
| 15.09.2026 | 61,34 | 65,84 | 59,20 | 64,74 | 6,67% | 1.201,00 |
| 14.09.2026 | 69,23 | 70,08 | 60,53 | 60,69 | -10,17% | 2.754,00 |
| 11.09.2026 | 66,56 | 71,10 | 65,50 | 67,56 | 1,76% | 3.643,00 |
| 10.09.2026 | 65,98 | 68,00 | 65,35 | 66,39 | 0,97% | 651,00 |
| 09.09.2026 | 66,10 | 67,35 | 64,73 | 65,75 | -0,44% | 504,00 |
| 08.09.2026 | 64,67 | 66,75 | 64,24 | 66,04 | 3,97% | 714,00 |
| 07.09.2026 | 63,66 | 63,96 | 63,24 | 63,52 | -0,77% | 904,00 |
| 04.09.2026 | 65,05 | 65,22 | 62,36 | 64,01 | -1,22% | 88,00 |
| 03.09.2026 | 65,23 | 66,08 | 62,82 | 64,80 | -0,67% | 1.653,00 |
| 02.09.2026 | 65,12 | 67,18 | 64,07 | 65,24 | 0,83% | 365,00 |
| 01.09.2026 | 62,91 | 65,53 | 62,23 | 64,70 | 2,91% | 687,00 |
| 31.08.2026 | 62,59 | 65,09 | 60,46 | 62,87 | 2,16% | 1.108,00 |
| 28.08.2026 | 58,94 | 62,26 | 58,90 | 61,54 | 4,57% | 50,00 |
| 27.08.2026 | 59,90 | 60,46 | 57,99 | 58,85 | -1,61% | 1.266,00 |
| 26.08.2026 | 56,93 | 60,90 | 55,07 | 59,81 | 4,99% | 965,00 |
| 25.08.2026 | 59,47 | 60,23 | 56,82 | 56,97 | -4,43% | 1.919,00 |
| 24.08.2026 | 62,61 | 63,22 | 59,11 | 59,61 | -5,26% | 260,00 |
| 21.08.2026 | 59,73 | 63,39 | 59,39 | 62,92 | 5,64% | 14,00 |
| 20.08.2026 | 63,28 | 65,02 | 59,33 | 59,56 | -5,89% | 939,00 |
| 19.08.2026 | 64,84 | 65,95 | 62,31 | 63,29 | 60,21% | 920,00 |
| 05.05.2026 | 38,91 | 39,72 | 38,21 | 39,51 | 1,52% | 789,00 |
| 04.05.2026 | 36,57 | 39,02 | 36,46 | 38,92 | 5,26% | 2.808,00 |
| 30.04.2026 | 36,77 | 38,11 | 34,44 | 36,97 | 0,12% | 4.746,00 |
| 29.04.2026 | 35,52 | 37,62 | 35,35 | 36,93 | 4,36% | 114,00 |
| 28.04.2026 | 34,82 | 36,04 | 34,51 | 35,39 | 1,75% | 490,00 |
| 27.04.2026 | 34,68 | 36,09 | 34,56 | 34,78 | 0,10% | - |
| 24.04.2026 | 35,08 | 35,21 | 34,27 | 34,74 | -0,94% | 88,00 |
| 23.04.2026 | 34,39 | 35,63 | 34,08 | 35,07 | 1,53% | 1.390,00 |
| 22.04.2026 | 34,85 | 35,65 | 34,16 | 34,54 | 0,68% | 454,00 |
| 21.04.2026 | 32,01 | 34,82 | 31,92 | 34,31 | 7,08% | 642,00 |
| 20.04.2026 | 32,68 | 33,23 | 31,46 | 32,04 | 1,44% | 7.129,00 |
| 17.04.2026 | 36,18 | 36,29 | 30,61 | 31,58 | -12,73% | 2.279,00 |
| 16.04.2026 | 34,39 | 36,31 | 34,37 | 36,19 | 5,41% | 154,00 |
| 15.04.2026 | 32,80 | 34,82 | 32,49 | 34,33 | 3,96% | 1.346,00 |
| 14.04.2026 | 34,77 | 34,81 | 32,73 | 33,02 | -4,40% | 4.292,00 |
| 13.04.2026 | 36,32 | 36,57 | 34,13 | 34,54 | -0,43% | 1.848,00 |
| 10.04.2026 | 34,59 | 35,15 | 33,72 | 34,69 | 0,17% | 114,00 |
| 09.04.2026 | 36,94 | 37,74 | 33,96 | 34,63 | -6,09% | 406,00 |
| 08.04.2026 | 36,98 | 37,46 | 35,08 | 36,88 | -7,40% | 1.094,00 |
| 07.04.2026 | 40,33 | 41,24 | 39,49 | 39,83 | 1,28% | 238,00 |
| 02.04.2026 | 41,85 | 42,28 | 38,88 | 39,33 | -1,16% | 1.055,00 |
| 01.04.2026 | 40,93 | 41,30 | 38,95 | 39,79 | -3,43% | 502,00 |
| 31.03.2026 | 44,10 | 44,43 | 40,26 | 41,20 | -6,10% | 2.020,00 |
| 30.03.2026 | 45,08 | 45,89 | 43,26 | 43,88 | -1,38% | 1.947,00 |
| 27.03.2026 | 43,52 | 44,93 | 43,04 | 44,49 | 1,88% | 191,00 |
| 26.03.2026 | 42,53 | 44,89 | 42,40 | 43,67 | 1,94% | 969,00 |
| 25.03.2026 | 43,28 | 43,30 | 41,51 | 42,84 | 0,52% | 478,00 |
| 24.03.2026 | 40,17 | 43,75 | 40,06 | 42,62 | 6,30% | 3.774,00 |
| 23.03.2026 | 43,29 | 43,76 | 39,43 | 40,09 | -5,94% | 4.905,00 |
| 20.03.2026 | 40,88 | 43,02 | 40,17 | 42,63 | 5,50% | 869,00 |
| 19.03.2026 | 41,25 | 43,86 | 40,26 | 40,40 | -1,79% | 539,00 |
| 18.03.2026 | 38,57 | 41,18 | 38,57 | 41,14 | 7,09% | 423,00 |
| 17.03.2026 | 37,53 | 38,80 | 37,43 | 38,42 | 2,10% | 2.085,00 |
| 16.03.2026 | 37,80 | 38,85 | 37,31 | 37,63 | -1,23% | 682,00 |
| 13.03.2026 | 37,31 | 38,59 | 36,30 | 38,10 | 2,11% | 3.869,00 |
| 12.03.2026 | 36,88 | 37,99 | 35,34 | 37,31 | 2,87% | 10.919,00 |
| 11.03.2026 | 33,73 | 36,63 | 33,55 | 36,27 | 6,20% | 52,00 |
| 10.03.2026 | 32,60 | 34,83 | 32,28 | 34,15 | 4,54% | 620,00 |