1,055€
2,43%
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 | 1,01 | 1,05 | -8,80% | - |
| 18.11.2024 | 1,16 | 1,17 | 1,15 | 1,15 | -1,88% | - |
| 15.11.2024 | 1,03 | 1,17 | 1,03 | 1,17 | 0,86% | - |
| 14.11.2024 | 1,22 | 1,23 | 1,15 | 1,16 | -5,15% | - |
| 13.11.2024 | 1,21 | 1,23 | 1,15 | 1,22 | 0,82% | - |
| 12.11.2024 | 1,07 | 1,23 | 1,07 | 1,21 | 0,41% | - |
| 11.11.2024 | 1,22 | 1,22 | 1,21 | 1,21 | -0,98% | - |
| 08.11.2024 | 1,11 | 1,26 | 1,11 | 1,22 | -2,94% | - |
| 07.11.2024 | 1,23 | 1,26 | 1,21 | 1,26 | 1,53% | - |
| 06.11.2024 | 1,08 | 1,26 | 1,08 | 1,24 | 1,06% | - |
| 05.11.2024 | 1,09 | 1,26 | 1,09 | 1,23 | -0,65% | - |
| 04.11.2024 | 1,26 | 1,30 | 1,23 | 1,23 | -2,14% | - |
| 01.11.2024 | 1,27 | 1,27 | 1,26 | 1,26 | -0,79% | - |
| 31.10.2024 | 1,16 | 1,31 | 1,16 | 1,27 | -3,05% | - |
| 30.10.2024 | 1,17 | 1,32 | 1,17 | 1,31 | -0,98% | - |
| 29.10.2024 | 1,17 | 1,36 | 1,17 | 1,32 | 0,38% | - |
| 28.10.2024 | 1,18 | 1,36 | 1,18 | 1,32 | -2,01% | - |
| 25.10.2024 | 1,35 | 1,38 | 1,33 | 1,35 | -0,96% | - |
| 24.10.2024 | 1,19 | 1,39 | 1,19 | 1,36 | 0,59% | - |
| 23.10.2024 | 1,33 | 1,37 | 1,33 | 1,35 | 0,90% | - |
| 22.10.2024 | 1,20 | 1,39 | 1,20 | 1,34 | -2,19% | - |
| 21.10.2024 | 1,25 | 1,41 | 1,25 | 1,37 | -3,18% | - |
| 18.10.2024 | 1,25 | 1,44 | 1,25 | 1,41 | -0,35% | - |
| 17.10.2024 | 1,27 | 1,45 | 1,27 | 1,42 | 2,01% | - |
| 16.10.2024 | 1,45 | 1,46 | 1,39 | 1,39 | -4,66% | - |
| 15.10.2024 | 1,28 | 1,47 | 1,28 | 1,46 | 0,21% | - |
| 14.10.2024 | 1,27 | 1,46 | 1,27 | 1,46 | 1,18% | - |
| 11.10.2024 | 1,27 | 1,45 | 1,27 | 1,44 | -0,48% | 4.500,00 |
| 10.10.2024 | 1,44 | 1,47 | 1,38 | 1,45 | 0,35% | - |
| 09.10.2024 | 1,27 | 1,44 | 1,27 | 1,44 | 0,70% | - |
| 08.10.2024 | 1,28 | 1,45 | 1,28 | 1,43 | -0,69% | - |
| 07.10.2024 | 1,42 | 1,45 | 1,40 | 1,44 | 1,27% | - |
| 04.10.2024 | 1,43 | 1,46 | 1,39 | 1,42 | -1,11% | - |
| 03.10.2024 | 1,30 | 1,46 | 1,30 | 1,44 | -2,18% | - |
| 02.10.2024 | 1,51 | 1,52 | 1,41 | 1,47 | -0,34% | - |
| 01.10.2024 | 1,49 | 1,51 | 1,48 | 1,48 | -1,21% | - |
| 30.09.2024 | 1,48 | 1,50 | 1,48 | 1,49 | 0,67% | - |
| 27.09.2024 | 1,47 | 1,49 | 1,45 | 1,48 | 0,34% | - |
| 26.09.2024 | 1,48 | 1,48 | 1,47 | 1,48 | -0,47% | - |
| 25.09.2024 | 1,32 | 1,51 | 1,32 | 1,49 | -0,34% | - |
| 24.09.2024 | 1,48 | 1,49 | 1,47 | 1,49 | 0,13% | - |
| 23.09.2024 | 1,32 | 1,51 | 1,32 | 1,49 | -0,67% | - |
| 20.09.2024 | 1,32 | 1,52 | 1,32 | 1,50 | -0,33% | - |
| 19.09.2024 | 1,48 | 1,51 | 1,47 | 1,50 | 0,87% | - |
| 18.09.2024 | 1,48 | 1,51 | 1,47 | 1,49 | 0,13% | - |
| 17.09.2024 | 1,49 | 1,52 | 1,49 | 1,49 | -0,47% | - |
| 16.09.2024 | 1,33 | 1,53 | 1,33 | 1,50 | 0,00% | - |
| 13.09.2024 | 1,31 | 1,50 | 1,31 | 1,50 | 0,54% | - |
| 12.09.2024 | 1,30 | 1,50 | 1,30 | 1,49 | 0,81% | - |
| 11.09.2024 | 1,47 | 1,49 | 1,47 | 1,48 | -0,20% | - |
| 10.09.2024 | 1,47 | 1,49 | 1,45 | 1,48 | 0,34% | - |
| 09.09.2024 | 1,38 | 1,56 | 1,38 | 1,47 | -5,46% | - |
| 06.09.2024 | 1,39 | 1,60 | 1,39 | 1,56 | -1,08% | - |
| 05.09.2024 | 1,58 | 1,60 | 1,55 | 1,58 | -1,07% | - |
| 04.09.2024 | 1,59 | 1,60 | 1,53 | 1,59 | -0,38% | - |
| 03.09.2024 | 1,43 | 1,62 | 1,43 | 1,60 | -1,05% | - |
| 02.09.2024 | 1,60 | 1,62 | 1,53 | 1,62 | 0,44% | - |
| 30.08.2024 | 1,59 | 1,61 | 1,55 | 1,61 | 13,24% | - |
| 29.08.2024 | 1,42 | 1,63 | 1,42 | 1,42 | -11,14% | - |
| 28.08.2024 | 1,40 | 1,63 | 1,40 | 1,60 | 0,31% | - |
| 27.08.2024 | 1,60 | 1,61 | 1,58 | 1,59 | 1,14% | - |
| 26.08.2024 | 1,60 | 1,62 | 1,58 | 1,58 | -2,17% | - |
| 23.08.2024 | 1,61 | 1,61 | 1,59 | 1,61 | -0,19% | - |
| 22.08.2024 | 1,61 | 1,62 | 1,58 | 1,61 | -0,12% | - |
| 21.08.2024 | 1,62 | 1,65 | 1,55 | 1,62 | -0,62% | - |
| 20.08.2024 | 1,56 | 1,63 | 1,54 | 1,63 | 3,83% | - |
| 19.08.2024 | 1,61 | 1,63 | 1,55 | 1,57 | -3,28% | - |
| 16.08.2024 | 1,45 | 1,63 | 1,45 | 1,62 | -0,61% | - |
| 15.08.2024 | 1,63 | 1,63 | 1,63 | 1,63 | -0,43% | - |
| 14.08.2024 | 1,64 | 1,66 | 1,57 | 1,64 | 2,51% | - |
| 13.08.2024 | 1,64 | 1,66 | 1,59 | 1,60 | -3,22% | - |
| 12.08.2024 | 1,63 | 1,65 | 1,59 | 1,65 | 0,61% | - |
| 09.08.2024 | 1,63 | 1,69 | 1,61 | 1,64 | -0,12% | - |
| 08.08.2024 | 1,65 | 1,66 | 1,64 | 1,64 | -0,91% | - |
| 07.08.2024 | 1,63 | 1,69 | 1,63 | 1,66 | -0,30% | - |
| 06.08.2024 | 1,64 | 1,67 | 1,64 | 1,66 | 0,61% | - |
| 05.08.2024 | 1,69 | 1,70 | 1,61 | 1,65 | -3,23% | - |
| 02.08.2024 | 1,52 | 1,72 | 1,52 | 1,71 | -0,76% | - |
| 01.08.2024 | 1,72 | 1,72 | 1,66 | 1,72 | -0,29% | - |
| 31.07.2024 | 1,50 | 1,73 | 1,50 | 1,72 | 1,65% | - |
| 30.07.2024 | 1,68 | 1,72 | 1,66 | 1,70 | 0,12% | - |
| 29.07.2024 | 1,71 | 1,73 | 1,66 | 1,69 | -1,28% | - |
| 26.07.2024 | 1,71 | 1,73 | 1,66 | 1,72 | -0,12% | - |
| 25.07.2024 | 1,72 | 1,75 | 1,66 | 1,72 | -0,64% | - |
| 24.07.2024 | 1,69 | 1,73 | 1,66 | 1,73 | 1,95% | - |
| 23.07.2024 | 1,71 | 1,73 | 1,66 | 1,70 | -1,63% | - |
| 22.07.2024 | 1,73 | 1,76 | 1,66 | 1,72 | -0,86% | - |
| 19.07.2024 | 1,72 | 1,75 | 1,66 | 1,74 | 4,20% | - |
| 18.07.2024 | 1,73 | 1,75 | 1,66 | 1,67 | 0,60% | - |
| 17.07.2024 | 1,51 | 1,72 | 1,51 | 1,66 | -2,64% | - |
| 16.07.2024 | 1,52 | 1,73 | 1,52 | 1,70 | 2,59% | - |
| 15.07.2024 | 1,70 | 1,73 | 1,64 | 1,66 | -2,81% | - |
| 12.07.2024 | 1,70 | 1,73 | 1,66 | 1,71 | -0,29% | - |
| 11.07.2024 | 1,72 | 1,72 | 1,67 | 1,71 | -0,87% | - |
| 10.07.2024 | 1,52 | 1,73 | 1,52 | 1,73 | 0,29% | - |
| 09.07.2024 | 1,50 | 1,73 | 1,50 | 1,72 | 3,05% | - |
| 08.07.2024 | 1,71 | 1,76 | 1,65 | 1,67 | -2,51% | - |
| 05.07.2024 | 1,71 | 1,77 | 1,71 | 1,72 | -0,29% | - |
| 04.07.2024 | 1,52 | 1,77 | 1,52 | 1,72 | 0,17% | - |
| 03.07.2024 | 1,71 | 1,77 | 1,71 | 1,72 | 0,12% | - |