1,227€
1,07%
Echtzeit-Aktienkurs PCF GROUP SA ZY -,02
Bid:
Ask:
Aktienkurse zur PCF GROUP SA ZY -,02 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 1,21 | 1,21 | 1,21 | 1,21 | 0,00% | - |
| 31.07.2025 | 1,29 | 1,29 | 1,21 | 1,21 | -9,40% | - |
| 30.07.2025 | 1,17 | 1,34 | 1,17 | 1,34 | 14,14% | - |
| 29.07.2025 | 1,18 | 1,18 | 1,17 | 1,17 | -0,17% | - |
| 28.07.2025 | 1,18 | 1,18 | 1,18 | 1,18 | -0,17% | - |
| 25.07.2025 | 1,18 | 1,18 | 1,18 | 1,18 | -0,67% | - |
| 24.07.2025 | 1,19 | 1,19 | 1,18 | 1,19 | 0,00% | - |
| 23.07.2025 | 1,19 | 1,19 | 1,18 | 1,19 | 0,00% | - |
| 22.07.2025 | 1,19 | 1,19 | 1,19 | 1,19 | -0,84% | - |
| 21.07.2025 | 1,19 | 1,22 | 1,19 | 1,20 | -1,16% | - |
| 18.07.2025 | 1,18 | 1,21 | 1,18 | 1,21 | 2,20% | - |
| 17.07.2025 | 1,17 | 1,18 | 1,17 | 1,18 | 0,17% | - |
| 16.07.2025 | 1,19 | 1,19 | 1,18 | 1,18 | -1,17% | - |
| 15.07.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -0,50% | - |
| 14.07.2025 | 1,20 | 1,21 | 1,20 | 1,20 | -0,50% | - |
| 11.07.2025 | 1,20 | 1,21 | 1,20 | 1,21 | -1,47% | - |
| 10.07.2025 | 1,27 | 1,27 | 1,23 | 1,23 | -3,77% | - |
| 09.07.2025 | 1,28 | 1,28 | 1,27 | 1,27 | -1,24% | - |
| 08.07.2025 | 1,30 | 1,31 | 1,29 | 1,29 | -2,27% | - |
| 07.07.2025 | 1,26 | 1,32 | 1,26 | 1,32 | 3,77% | - |
| 04.07.2025 | 1,26 | 1,27 | 1,25 | 1,27 | 0,32% | - |
| 03.07.2025 | 1,26 | 1,27 | 1,24 | 1,27 | -0,31% | - |
| 02.07.2025 | 1,21 | 1,27 | 1,21 | 1,27 | 3,58% | - |
| 01.07.2025 | 1,23 | 1,23 | 1,21 | 1,23 | -0,65% | - |
| 30.06.2025 | 1,24 | 1,24 | 1,23 | 1,24 | -0,32% | - |
| 27.06.2025 | 1,25 | 1,25 | 1,23 | 1,24 | -0,32% | - |
| 26.06.2025 | 1,22 | 1,27 | 1,22 | 1,24 | -4,16% | - |
| 25.06.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 0,31% | - |
| 24.06.2025 | 1,27 | 1,29 | 1,23 | 1,29 | 4,35% | - |
| 23.06.2025 | 1,37 | 1,37 | 1,24 | 1,24 | -15,07% | - |
| 20.06.2025 | 1,57 | 1,59 | 1,46 | 1,46 | -4,58% | - |
| 19.06.2025 | 1,53 | 1,53 | 1,53 | 1,53 | -2,49% | - |
| 18.06.2025 | 1,15 | 1,58 | 1,15 | 1,57 | 35,84% | - |
| 17.06.2025 | 1,15 | 1,19 | 1,14 | 1,16 | -0,17% | - |
| 16.06.2025 | 1,16 | 1,19 | 1,15 | 1,16 | -0,34% | - |
| 13.06.2025 | 1,12 | 1,21 | 1,11 | 1,16 | 0,87% | - |
| 12.06.2025 | 1,17 | 1,19 | 1,15 | 1,15 | -2,87% | - |
| 11.06.2025 | 1,20 | 1,20 | 1,17 | 1,19 | -1,09% | - |
| 10.06.2025 | 1,20 | 1,24 | 1,17 | 1,20 | -0,66% | - |
| 09.06.2025 | 1,17 | 1,23 | 1,17 | 1,21 | 3,08% | - |
| 06.06.2025 | 1,25 | 1,25 | 1,16 | 1,17 | -6,25% | - |
| 05.06.2025 | 1,32 | 1,35 | 1,23 | 1,25 | -5,60% | - |
| 04.06.2025 | 1,31 | 1,42 | 1,28 | 1,32 | 1,15% | - |
| 03.06.2025 | 1,46 | 1,47 | 1,26 | 1,31 | -31,64% | - |
| 02.06.2025 | 1,91 | 1,91 | 1,91 | 1,91 | -0,83% | - |
| 30.05.2025 | 1,96 | 1,96 | 1,92 | 1,93 | -1,03% | - |
| 29.05.2025 | 1,97 | 1,97 | 1,93 | 1,95 | -0,81% | - |
| 28.05.2025 | 2,00 | 2,00 | 1,96 | 1,96 | -3,25% | - |
| 27.05.2025 | 2,03 | 2,03 | 2,01 | 2,03 | 0,00% | - |
| 26.05.2025 | 2,10 | 2,10 | 2,03 | 2,03 | -1,22% | - |
| 23.05.2025 | 2,08 | 2,10 | 2,06 | 2,06 | -1,67% | - |
| 22.05.2025 | 2,08 | 2,11 | 2,08 | 2,09 | 0,00% | - |
| 21.05.2025 | 2,12 | 2,12 | 2,09 | 2,09 | -3,02% | - |
| 20.05.2025 | 2,19 | 2,19 | 2,13 | 2,16 | -2,49% | - |
| 19.05.2025 | 2,20 | 2,21 | 2,19 | 2,21 | 0,23% | - |
| 16.05.2025 | 2,25 | 2,25 | 2,21 | 2,21 | -0,90% | - |
| 15.05.2025 | 2,28 | 2,29 | 2,23 | 2,23 | -3,05% | - |
| 14.05.2025 | 2,32 | 2,32 | 2,30 | 2,30 | -0,86% | - |
| 13.05.2025 | 2,34 | 2,34 | 2,32 | 2,32 | -2,11% | - |
| 12.05.2025 | 2,36 | 2,38 | 2,33 | 2,37 | 0,42% | - |
| 09.05.2025 | 2,32 | 2,41 | 2,29 | 2,36 | 3,52% | - |
| 08.05.2025 | 2,23 | 2,28 | 2,23 | 2,28 | 2,48% | - |
| 07.05.2025 | 2,23 | 2,23 | 2,21 | 2,22 | -0,89% | - |
| 06.05.2025 | 2,25 | 2,25 | 2,23 | 2,24 | -0,44% | - |
| 05.05.2025 | 2,32 | 2,32 | 2,25 | 2,25 | -1,32% | - |
| 02.05.2025 | 2,36 | 2,36 | 2,27 | 2,28 | -0,87% | - |
| 30.04.2025 | 2,40 | 2,40 | 2,30 | 2,30 | -4,17% | - |
| 29.04.2025 | 2,37 | 2,43 | 2,37 | 2,40 | 0,42% | - |
| 28.04.2025 | 2,46 | 2,46 | 2,38 | 2,39 | -2,05% | - |
| 25.04.2025 | 2,35 | 2,44 | 2,31 | 2,44 | 5,40% | - |
| 24.04.2025 | 2,30 | 2,32 | 2,30 | 2,32 | -0,22% | - |
| 23.04.2025 | 2,38 | 2,38 | 2,24 | 2,32 | 0,65% | - |
| 22.04.2025 | 2,26 | 2,33 | 2,26 | 2,31 | 4,77% | - |
| 17.04.2025 | 2,25 | 2,25 | 2,20 | 2,20 | -0,90% | - |
| 16.04.2025 | 2,23 | 2,26 | 2,22 | 2,22 | -2,84% | - |
| 15.04.2025 | 2,30 | 2,42 | 2,29 | 2,29 | -2,77% | - |
| 14.04.2025 | 2,36 | 2,36 | 2,30 | 2,35 | 1,95% | - |
| 11.04.2025 | 2,34 | 2,34 | 2,29 | 2,31 | -1,91% | - |
| 10.04.2025 | 2,59 | 2,59 | 2,35 | 2,35 | 0,64% | - |
| 09.04.2025 | 2,42 | 2,49 | 2,34 | 2,34 | -8,43% | - |
| 08.04.2025 | 2,53 | 2,55 | 2,49 | 2,55 | 6,03% | - |
| 07.04.2025 | 2,30 | 2,41 | 2,28 | 2,41 | -8,99% | - |
| 04.04.2025 | 2,79 | 2,85 | 2,54 | 2,64 | -6,13% | - |
| 03.04.2025 | 2,80 | 2,99 | 2,70 | 2,82 | -3,01% | - |
| 02.04.2025 | 2,99 | 3,03 | 2,84 | 2,90 | -2,85% | - |
| 01.04.2025 | 3,09 | 3,17 | 2,94 | 2,99 | -3,40% | - |
| 31.03.2025 | 2,87 | 3,24 | 2,86 | 3,09 | 6,18% | - |
| 28.03.2025 | 2,95 | 3,02 | 2,87 | 2,91 | -2,02% | - |
| 27.03.2025 | 3,08 | 3,15 | 2,90 | 2,97 | -3,57% | - |
| 26.03.2025 | 3,19 | 3,29 | 3,08 | 3,08 | -3,37% | - |
| 25.03.2025 | 3,36 | 3,44 | 3,09 | 3,19 | -4,99% | - |
| 24.03.2025 | 3,20 | 3,54 | 3,14 | 3,36 | 1,97% | - |
| 21.03.2025 | 4,10 | 4,17 | 3,28 | 3,29 | -19,89% | - |
| 20.03.2025 | 4,61 | 4,62 | 3,92 | 4,11 | -20,19% | - |
| 19.03.2025 | 5,15 | 5,15 | 5,15 | 5,15 | 142,35% | - |
| 17.03.2025 | 2,13 | 2,13 | 2,13 | 2,13 | -0,23% | - |
| 14.03.2025 | 1,84 | 2,13 | 1,84 | 2,13 | 15,01% | - |
| 13.03.2025 | 1,86 | 1,86 | 1,82 | 1,85 | -1,17% | - |
| 12.03.2025 | 1,92 | 1,92 | 1,84 | 1,87 | -1,68% | - |
| 11.03.2025 | 1,98 | 1,98 | 1,91 | 1,91 | -4,94% | - |