8,710€
1,04%
Echtzeit-Aktienkurs PLATFORM GRP AG INH O.N.
Bid:
Ask:
Aktienkurse zur PLATFORM GRP AG INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2025 | 8,70 | 8,72 | 8,64 | 8,68 | 0,70% | 5.737,00 |
| 16.04.2025 | 8,70 | 8,76 | 8,50 | 8,62 | -0,69% | 12.388,00 |
| 15.04.2025 | 8,88 | 8,88 | 8,68 | 8,68 | -1,81% | 8.184,00 |
| 14.04.2025 | 9,00 | 9,00 | 8,78 | 8,84 | -1,34% | 7.441,00 |
| 11.04.2025 | 8,60 | 9,00 | 8,58 | 8,96 | 4,43% | 17.217,00 |
| 10.04.2025 | 8,66 | 8,70 | 8,46 | 8,58 | 0,94% | 25.348,00 |
| 09.04.2025 | 8,56 | 8,56 | 8,34 | 8,50 | -0,23% | 10.627,00 |
| 08.04.2025 | 8,62 | 8,76 | 8,50 | 8,52 | 0,24% | 18.519,00 |
| 07.04.2025 | 8,68 | 8,68 | 8,14 | 8,50 | -4,06% | 30.688,00 |
| 04.04.2025 | 9,12 | 9,20 | 8,68 | 8,86 | -2,64% | 26.499,00 |
| 03.04.2025 | 9,22 | 9,32 | 9,04 | 9,10 | 0,66% | 53.782,00 |
| 02.04.2025 | 8,84 | 9,08 | 8,84 | 9,04 | 2,03% | 56.082,00 |
| 01.04.2025 | 8,80 | 8,86 | 8,80 | 8,86 | 0,68% | 3.861,00 |
| 31.03.2025 | 8,90 | 8,90 | 8,76 | 8,80 | -2,22% | 13.479,00 |
| 28.03.2025 | 9,02 | 9,02 | 8,92 | 9,00 | -0,22% | 6.329,00 |
| 27.03.2025 | 8,70 | 9,08 | 8,68 | 9,02 | 3,44% | 30.503,00 |
| 26.03.2025 | 8,66 | 8,72 | 8,66 | 8,72 | 0,46% | 6.506,00 |
| 25.03.2025 | 8,52 | 8,68 | 8,48 | 8,68 | 2,36% | 5.971,00 |
| 24.03.2025 | 8,70 | 8,70 | 8,46 | 8,48 | -2,97% | 7.385,00 |
| 21.03.2025 | 8,66 | 8,78 | 8,66 | 8,74 | -0,46% | 2.355,00 |
| 20.03.2025 | 8,60 | 8,78 | 8,60 | 8,78 | 1,39% | 3.841,00 |
| 19.03.2025 | 8,66 | 8,66 | 8,60 | 8,66 | 0,23% | 5.309,00 |
| 18.03.2025 | 8,70 | 8,70 | 8,58 | 8,64 | -1,37% | 6.361,00 |
| 17.03.2025 | 8,64 | 8,76 | 8,52 | 8,76 | 1,39% | 4.663,00 |
| 14.03.2025 | 8,50 | 8,74 | 8,46 | 8,64 | 0,70% | 53.834,00 |
| 13.03.2025 | 8,56 | 8,58 | 8,50 | 8,58 | 1,42% | 4.837,00 |
| 12.03.2025 | 8,52 | 8,56 | 8,46 | 8,46 | -1,63% | 5.811,00 |
| 11.03.2025 | 8,64 | 8,64 | 8,52 | 8,60 | -0,69% | 9.150,00 |
| 10.03.2025 | 8,86 | 8,86 | 8,56 | 8,66 | -1,14% | 51.310,00 |
| 07.03.2025 | 8,68 | 8,82 | 8,68 | 8,76 | 0,46% | 7.856,00 |
| 06.03.2025 | 8,30 | 8,72 | 8,30 | 8,72 | 4,56% | 53.456,00 |
| 05.03.2025 | 8,44 | 8,56 | 8,30 | 8,34 | -1,65% | 20.185,00 |
| 04.03.2025 | 8,60 | 8,64 | 8,48 | 8,48 | -1,40% | 19.690,00 |
| 03.03.2025 | 8,58 | 8,60 | 8,54 | 8,60 | 0,00% | 3.274,00 |
| 28.02.2025 | 8,36 | 8,68 | 8,36 | 8,60 | 1,90% | 13.579,00 |
| 27.02.2025 | 8,44 | 8,46 | 8,34 | 8,44 | -1,86% | 10.355,00 |
| 26.02.2025 | 8,74 | 8,74 | 8,52 | 8,60 | -1,83% | 11.305,00 |
| 25.02.2025 | 8,84 | 8,84 | 8,72 | 8,76 | -2,23% | 6.239,00 |
| 24.02.2025 | 8,84 | 8,96 | 8,70 | 8,96 | 2,99% | 13.505,00 |
| 21.02.2025 | 8,92 | 8,92 | 8,70 | 8,70 | -2,25% | 7.525,00 |
| 20.02.2025 | 9,00 | 9,00 | 8,88 | 8,90 | -1,33% | 6.221,00 |
| 19.02.2025 | 9,10 | 9,10 | 8,94 | 9,02 | -0,88% | 12.041,00 |
| 18.02.2025 | 9,04 | 9,10 | 8,90 | 9,10 | 0,89% | 9.973,00 |
| 17.02.2025 | 9,10 | 9,10 | 8,84 | 9,02 | -1,74% | 12.089,00 |
| 14.02.2025 | 9,08 | 9,18 | 9,06 | 9,18 | -0,43% | 1.656,00 |
| 13.02.2025 | 9,14 | 9,22 | 9,04 | 9,22 | 2,44% | 14.444,00 |
| 12.02.2025 | 8,90 | 9,10 | 8,86 | 9,00 | 1,12% | 61.183,00 |
| 11.02.2025 | 8,90 | 8,90 | 8,90 | 8,90 | 0,68% | 152,00 |
| 10.02.2025 | 8,90 | 8,92 | 8,84 | 8,84 | 0,45% | 3.360,00 |
| 07.02.2025 | 8,98 | 8,98 | 8,76 | 8,80 | -1,79% | 6.535,00 |
| 06.02.2025 | 8,90 | 8,98 | 8,88 | 8,96 | 0,00% | 4.917,00 |
| 05.02.2025 | 8,98 | 9,00 | 8,80 | 8,96 | 0,45% | 4.683,00 |
| 04.02.2025 | 9,08 | 9,22 | 8,92 | 8,92 | -1,76% | 30.765,00 |
| 03.02.2025 | 9,22 | 9,32 | 8,90 | 9,08 | -2,78% | 30.310,00 |
| 31.01.2025 | 9,16 | 9,40 | 9,16 | 9,34 | 1,97% | 48.760,00 |
| 30.01.2025 | 8,86 | 9,26 | 8,86 | 9,16 | 2,46% | 8.744,00 |
| 29.01.2025 | 8,88 | 8,94 | 8,80 | 8,94 | 1,13% | 13.210,00 |
| 28.01.2025 | 8,82 | 8,86 | 8,82 | 8,84 | 1,38% | 4.060,00 |
| 27.01.2025 | 8,92 | 8,92 | 8,70 | 8,72 | -2,24% | 13.193,00 |
| 24.01.2025 | 8,80 | 8,92 | 8,80 | 8,92 | 0,90% | 10.250,00 |
| 23.01.2025 | 8,76 | 8,98 | 8,70 | 8,84 | 1,14% | 44.267,00 |
| 22.01.2025 | 8,52 | 8,78 | 8,52 | 8,74 | 1,86% | 30.213,00 |
| 21.01.2025 | 8,78 | 8,80 | 8,32 | 8,58 | -2,50% | 63.765,00 |
| 20.01.2025 | 8,36 | 8,82 | 8,30 | 8,80 | 6,02% | 52.425,00 |
| 17.01.2025 | 8,22 | 8,38 | 8,20 | 8,30 | 1,22% | 7.223,00 |
| 16.01.2025 | 8,22 | 8,24 | 8,12 | 8,20 | 0,49% | 8.440,00 |
| 15.01.2025 | 8,30 | 8,38 | 8,04 | 8,16 | -1,45% | 16.581,00 |
| 14.01.2025 | 8,30 | 8,30 | 8,24 | 8,28 | 1,47% | 1.919,00 |
| 13.01.2025 | 8,36 | 8,36 | 8,16 | 8,16 | -2,86% | 8.951,00 |
| 10.01.2025 | 8,24 | 8,40 | 8,16 | 8,40 | 2,19% | 3.852,00 |
| 09.01.2025 | 8,36 | 8,44 | 8,20 | 8,22 | -1,67% | 22.207,00 |
| 08.01.2025 | 8,40 | 8,42 | 8,28 | 8,36 | 0,72% | 5.606,00 |
| 07.01.2025 | 8,32 | 8,56 | 8,18 | 8,30 | 0,73% | 25.813,00 |
| 06.01.2025 | 7,76 | 8,32 | 7,76 | 8,24 | 5,91% | 45.168,00 |
| 03.01.2025 | 7,74 | 7,78 | 7,68 | 7,78 | 0,26% | 14.543,00 |
| 02.01.2025 | 7,88 | 7,88 | 7,66 | 7,76 | -1,77% | 48.683,00 |
| 30.12.2024 | 7,60 | 7,96 | 7,60 | 7,90 | 3,67% | 26.271,00 |
| 27.12.2024 | 7,62 | 7,64 | 7,52 | 7,62 | 0,00% | 5.994,00 |
| 23.12.2024 | 7,52 | 7,62 | 7,50 | 7,62 | 0,79% | 8.856,00 |
| 20.12.2024 | 7,60 | 7,60 | 7,50 | 7,56 | 0,27% | 5.240,00 |
| 19.12.2024 | 7,56 | 7,60 | 7,52 | 7,54 | -0,79% | 5.649,00 |
| 18.12.2024 | 7,68 | 7,68 | 7,58 | 7,60 | -0,26% | 3.357,00 |
| 17.12.2024 | 7,64 | 7,74 | 7,58 | 7,62 | 1,06% | 8.921,00 |
| 16.12.2024 | 7,72 | 7,72 | 7,54 | 7,54 | -2,33% | 8.819,00 |
| 13.12.2024 | 7,92 | 7,94 | 7,66 | 7,72 | -2,53% | 40.676,00 |
| 12.12.2024 | 7,94 | 7,96 | 7,74 | 7,92 | -0,75% | 19.915,00 |
| 11.12.2024 | 7,70 | 7,98 | 7,70 | 7,98 | 4,45% | 7.835,00 |
| 10.12.2024 | 7,70 | 7,70 | 7,64 | 7,64 | -0,78% | 4.111,00 |
| 09.12.2024 | 7,60 | 7,70 | 7,48 | 7,70 | 1,32% | 21.107,00 |
| 06.12.2024 | 7,60 | 7,60 | 7,48 | 7,60 | -1,30% | 13.190,00 |
| 05.12.2024 | 7,74 | 7,74 | 7,64 | 7,70 | 0,00% | 5.215,00 |
| 04.12.2024 | 7,72 | 7,74 | 7,66 | 7,70 | 0,26% | 7.004,00 |
| 03.12.2024 | 7,84 | 7,84 | 7,60 | 7,68 | -2,29% | 11.981,00 |
| 02.12.2024 | 7,88 | 7,88 | 7,70 | 7,86 | 1,03% | 8.520,00 |
| 29.11.2024 | 7,54 | 8,10 | 7,50 | 7,78 | 2,64% | 33.397,00 |
| 28.11.2024 | 7,20 | 7,58 | 7,20 | 7,58 | 5,28% | 13.291,00 |
| 27.11.2024 | 7,28 | 7,34 | 7,20 | 7,20 | -0,55% | 10.519,00 |
| 26.11.2024 | 7,42 | 7,42 | 7,24 | 7,24 | -2,16% | 3.588,00 |
| 25.11.2024 | 7,56 | 7,56 | 7,40 | 7,40 | -1,07% | 9.062,00 |
| 22.11.2024 | 7,50 | 7,70 | 7,44 | 7,48 | 1,49% | 31.982,00 |