1,227€
-0,08%
Echtzeit-Aktienkurs PCF Group S.A.
Bid:
Ask:
Aktienkurse zur PCF Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 1,22 | 1,24 | 1,21 | 1,23 | -0,08% | - |
| 31.07.2025 | 1,28 | 1,32 | 1,21 | 1,23 | -4,95% | - |
| 30.07.2025 | 1,18 | 1,40 | 1,18 | 1,29 | 9,77% | - |
| 29.07.2025 | 1,18 | 1,18 | 1,17 | 1,18 | -0,34% | - |
| 28.07.2025 | 1,19 | 1,19 | 1,18 | 1,18 | -0,08% | - |
| 25.07.2025 | 1,19 | 1,19 | 1,18 | 1,18 | -0,17% | - |
| 24.07.2025 | 1,19 | 1,21 | 1,17 | 1,18 | -0,34% | - |
| 23.07.2025 | 1,20 | 1,20 | 1,17 | 1,19 | 0,17% | - |
| 22.07.2025 | 1,20 | 1,21 | 1,18 | 1,19 | -1,41% | - |
| 21.07.2025 | 1,21 | 1,23 | 1,19 | 1,20 | 0,75% | - |
| 18.07.2025 | 1,18 | 1,21 | 1,18 | 1,19 | 0,84% | - |
| 17.07.2025 | 1,18 | 1,19 | 1,18 | 1,18 | 1,54% | - |
| 16.07.2025 | 1,20 | 1,20 | 1,16 | 1,17 | -3,24% | - |
| 15.07.2025 | 1,21 | 1,22 | 1,20 | 1,21 | 0,84% | - |
| 14.07.2025 | 1,21 | 1,22 | 1,19 | 1,20 | -1,32% | - |
| 11.07.2025 | 1,22 | 1,23 | 1,19 | 1,21 | -2,02% | - |
| 10.07.2025 | 1,26 | 1,26 | 1,20 | 1,24 | -3,96% | - |
| 09.07.2025 | 1,29 | 1,29 | 1,28 | 1,29 | -1,15% | - |
| 08.07.2025 | 1,31 | 1,33 | 1,29 | 1,30 | -0,38% | - |
| 07.07.2025 | 1,28 | 1,34 | 1,28 | 1,31 | 2,59% | - |
| 04.07.2025 | 1,28 | 1,28 | 1,27 | 1,27 | 0,31% | - |
| 03.07.2025 | 1,26 | 1,29 | 1,26 | 1,27 | -0,78% | - |
| 02.07.2025 | 1,24 | 1,31 | 1,23 | 1,28 | 3,23% | - |
| 01.07.2025 | 1,22 | 1,25 | 1,20 | 1,24 | 0,32% | - |
| 30.06.2025 | 1,26 | 1,26 | 1,23 | 1,24 | -0,48% | - |
| 27.06.2025 | 1,24 | 1,31 | 1,23 | 1,24 | -0,48% | - |
| 26.06.2025 | 1,24 | 1,29 | 1,23 | 1,25 | 1,96% | - |
| 25.06.2025 | 1,33 | 1,34 | 1,21 | 1,22 | -6,06% | - |
| 24.06.2025 | 1,24 | 1,47 | 1,24 | 1,30 | 4,07% | - |
| 23.06.2025 | 1,37 | 1,37 | 1,24 | 1,25 | -9,99% | - |
| 20.06.2025 | 1,71 | 1,71 | 1,34 | 1,39 | -16,76% | - |
| 19.06.2025 | 1,61 | 1,67 | 1,61 | 1,67 | 6,16% | - |
| 18.06.2025 | 1,18 | 1,58 | 1,17 | 1,57 | 33,96% | - |
| 17.06.2025 | 1,17 | 1,19 | 1,16 | 1,18 | 1,56% | - |
| 13.06.2025 | 1,16 | 1,21 | 1,15 | 1,16 | 0,26% | - |
| 12.06.2025 | 1,18 | 1,18 | 1,15 | 1,15 | -2,94% | - |
| 11.06.2025 | 1,18 | 1,19 | 1,17 | 1,19 | -0,59% | - |
| 10.06.2025 | 1,23 | 1,24 | 1,17 | 1,20 | -0,58% | - |
| 09.06.2025 | 1,18 | 1,24 | 1,18 | 1,20 | 2,47% | - |
| 06.06.2025 | 1,23 | 1,25 | 1,16 | 1,17 | -6,08% | - |
| 05.06.2025 | 1,32 | 1,35 | 1,23 | 1,25 | -5,59% | - |
| 04.06.2025 | 1,30 | 1,42 | 1,28 | 1,32 | 1,85% | - |
| 03.06.2025 | 1,39 | 1,40 | 1,26 | 1,30 | -10,96% | - |
| 02.06.2025 | 1,95 | 1,95 | 1,44 | 1,46 | -25,34% | - |
| 30.05.2025 | 1,95 | 1,96 | 1,88 | 1,96 | -0,69% | - |
| 29.05.2025 | 1,95 | 1,99 | 1,93 | 1,97 | 1,08% | - |
| 28.05.2025 | 2,00 | 2,03 | 1,94 | 1,95 | -3,92% | - |
| 27.05.2025 | 2,02 | 2,08 | 2,01 | 2,03 | -0,47% | - |
| 26.05.2025 | 2,07 | 2,10 | 2,01 | 2,04 | -1,59% | - |
| 23.05.2025 | 2,10 | 2,11 | 2,05 | 2,07 | -0,70% | - |
| 22.05.2025 | 2,11 | 2,12 | 2,08 | 2,08 | -1,21% | - |
| 21.05.2025 | 2,13 | 2,13 | 2,09 | 2,11 | -2,25% | - |
| 20.05.2025 | 2,19 | 2,19 | 2,14 | 2,16 | -1,21% | - |
| 19.05.2025 | 2,19 | 2,22 | 2,14 | 2,19 | -1,64% | - |
| 16.05.2025 | 2,26 | 2,27 | 2,20 | 2,22 | -1,16% | - |
| 15.05.2025 | 2,31 | 2,31 | 2,20 | 2,25 | -2,71% | - |
| 14.05.2025 | 2,32 | 2,34 | 2,28 | 2,31 | -0,54% | - |
| 13.05.2025 | 2,32 | 2,36 | 2,32 | 2,32 | -0,85% | - |
| 12.05.2025 | 2,34 | 2,40 | 2,34 | 2,34 | 0,00% | - |
| 09.05.2025 | 2,33 | 2,45 | 2,30 | 2,34 | 1,63% | - |
| 08.05.2025 | 2,22 | 2,32 | 2,22 | 2,31 | 3,62% | - |
| 07.05.2025 | 2,22 | 2,24 | 2,20 | 2,22 | -0,91% | - |
| 06.05.2025 | 2,27 | 2,27 | 2,22 | 2,25 | -0,66% | - |
| 05.05.2025 | 2,32 | 2,33 | 2,26 | 2,26 | -2,80% | - |
| 02.05.2025 | 2,29 | 2,37 | 2,29 | 2,33 | 0,54% | - |
| 30.04.2025 | 2,37 | 2,37 | 2,24 | 2,31 | -3,44% | - |
| 29.04.2025 | 2,40 | 2,44 | 2,37 | 2,40 | -0,10% | - |
| 28.04.2025 | 2,42 | 2,44 | 2,38 | 2,40 | -2,54% | - |
| 25.04.2025 | 2,33 | 2,52 | 2,30 | 2,46 | 5,24% | - |
| 24.04.2025 | 2,32 | 2,35 | 2,31 | 2,34 | 0,43% | - |
| 23.04.2025 | 2,30 | 2,39 | 2,20 | 2,33 | 0,65% | - |
| 22.04.2025 | 2,39 | 2,39 | 2,31 | 2,31 | 1,43% | - |
| 17.04.2025 | 2,23 | 2,31 | 2,20 | 2,28 | 1,00% | - |
| 16.04.2025 | 2,27 | 2,28 | 2,23 | 2,26 | -1,31% | - |
| 15.04.2025 | 2,34 | 2,45 | 2,27 | 2,29 | -1,82% | - |
| 14.04.2025 | 2,32 | 2,41 | 2,30 | 2,33 | 1,30% | - |
| 11.04.2025 | 2,32 | 2,36 | 2,29 | 2,30 | -1,81% | - |
| 10.04.2025 | 2,47 | 2,52 | 2,33 | 2,34 | 1,52% | - |
| 09.04.2025 | 2,44 | 2,52 | 2,28 | 2,31 | -11,51% | - |
| 08.04.2025 | 2,53 | 2,66 | 2,46 | 2,61 | 3,57% | - |
| 07.04.2025 | 2,48 | 2,63 | 2,24 | 2,52 | -3,82% | - |
| 04.04.2025 | 2,83 | 2,85 | 2,54 | 2,62 | -6,68% | - |
| 03.04.2025 | 2,88 | 2,99 | 2,78 | 2,81 | -3,53% | - |
| 02.04.2025 | 3,01 | 3,03 | 2,84 | 2,91 | -2,51% | - |
| 01.04.2025 | 3,12 | 3,17 | 2,94 | 2,98 | -3,32% | - |
| 31.03.2025 | 2,96 | 3,24 | 2,96 | 3,09 | 5,74% | - |
| 28.03.2025 | 2,96 | 3,02 | 2,87 | 2,92 | -1,85% | - |
| 27.03.2025 | 3,12 | 3,15 | 2,91 | 2,97 | -5,03% | - |
| 26.03.2025 | 3,16 | 3,29 | 3,10 | 3,13 | -1,57% | - |
| 25.03.2025 | 3,40 | 3,44 | 3,09 | 3,18 | -5,36% | - |
| 24.03.2025 | 3,14 | 3,54 | 3,14 | 3,36 | 6,16% | - |
| 21.03.2025 | 4,05 | 4,15 | 3,12 | 3,17 | -23,09% | - |
| 20.03.2025 | 4,36 | 4,49 | 3,92 | 4,12 | 43,38% | - |
| 17.03.2025 | 2,14 | 2,87 | 2,13 | 2,87 | 33,99% | - |
| 14.03.2025 | 2,00 | 2,16 | 2,00 | 2,14 | 15,32% | - |
| 13.03.2025 | 1,83 | 1,88 | 1,82 | 1,86 | -1,07% | - |
| 12.03.2025 | 1,89 | 1,89 | 1,86 | 1,88 | -2,75% | - |
| 11.03.2025 | 1,98 | 1,99 | 1,92 | 1,93 | -2,70% | - |
| 10.03.2025 | 2,10 | 2,10 | 1,97 | 1,98 | -5,79% | - |
| 07.03.2025 | 2,19 | 2,19 | 2,05 | 2,11 | -3,77% | - |