45,925€
-3,82%
Echtzeit-Aktienkurs Pershing Square Holdings Ltd.
Bid:
Ask:
Aktienkurse zur Pershing Square Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 47,78 | 47,93 | 45,75 | 46,05 | -3,56% | 690,00 |
| 05.03.2026 | 48,40 | 49,15 | 47,50 | 47,75 | -0,31% | 1.014,00 |
| 04.03.2026 | 47,90 | 47,90 | 47,90 | 47,90 | -0,21% | 235,00 |
| 03.03.2026 | 48,20 | 48,20 | 47,35 | 48,00 | -1,03% | 814,00 |
| 02.03.2026 | 48,20 | 48,95 | 48,20 | 48,50 | -1,12% | 2.374,00 |
| 27.02.2026 | 49,15 | 49,50 | 49,00 | 49,05 | -0,30% | 1.238,00 |
| 26.02.2026 | 49,25 | 49,25 | 48,95 | 49,20 | 1,97% | 291,00 |
| 25.02.2026 | 48,35 | 48,75 | 48,25 | 48,25 | -0,21% | 116,00 |
| 24.02.2026 | 48,80 | 48,90 | 48,10 | 48,35 | 0,00% | 1.672,00 |
| 23.02.2026 | 50,60 | 50,70 | 48,10 | 48,35 | -4,82% | 773,00 |
| 20.02.2026 | 50,50 | 51,20 | 50,50 | 50,80 | 0,59% | 638,00 |
| 19.02.2026 | 51,40 | 51,40 | 50,50 | 50,50 | -1,56% | 642,00 |
| 18.02.2026 | 51,10 | 51,30 | 51,10 | 51,30 | 0,79% | 40,00 |
| 17.02.2026 | 50,40 | 51,10 | 50,40 | 50,90 | 0,20% | 504,00 |
| 16.02.2026 | 50,70 | 51,40 | 50,60 | 50,80 | 0,00% | 1.558,00 |
| 13.02.2026 | 50,70 | 51,90 | 50,60 | 50,80 | 0,00% | 1.024,00 |
| 12.02.2026 | 52,30 | 52,90 | 50,00 | 50,80 | -2,87% | 1.203,00 |
| 11.02.2026 | 53,10 | 53,40 | 52,30 | 52,30 | 0,00% | 533,00 |
| 10.02.2026 | 52,30 | 52,30 | 52,30 | 52,30 | -0,19% | 19,00 |
| 09.02.2026 | 52,00 | 52,40 | 52,00 | 52,40 | 1,16% | 246,00 |
| 06.02.2026 | 51,80 | 51,90 | 51,80 | 51,80 | -0,58% | 395,00 |
| 05.02.2026 | 53,20 | 53,50 | 52,10 | 52,10 | -0,76% | 618,00 |
| 04.02.2026 | 52,40 | 53,10 | 52,40 | 52,50 | 2,14% | 1.007,00 |
| 03.02.2026 | 53,60 | 54,00 | 51,40 | 51,40 | -3,75% | 350,00 |
| 02.02.2026 | 50,20 | 54,00 | 50,20 | 53,40 | 1,91% | 862,00 |
| 30.01.2026 | 52,20 | 52,50 | 52,20 | 52,40 | 1,16% | 1.415,00 |
| 29.01.2026 | 52,00 | 52,20 | 51,70 | 51,80 | -1,71% | 576,00 |
| 28.01.2026 | 52,50 | 53,10 | 52,50 | 52,70 | -0,94% | 581,00 |
| 27.01.2026 | 53,70 | 53,80 | 53,20 | 53,20 | -1,12% | 3.858,00 |
| 26.01.2026 | 52,80 | 53,80 | 52,70 | 53,80 | 2,67% | 462,00 |
| 23.01.2026 | 53,50 | 53,50 | 52,40 | 52,40 | -1,69% | 259,00 |
| 22.01.2026 | 53,30 | 53,60 | 53,30 | 53,30 | 2,30% | 450,00 |
| 21.01.2026 | 52,00 | 52,90 | 51,80 | 52,10 | 2,96% | 254,00 |
| 20.01.2026 | 52,10 | 52,10 | 50,60 | 50,60 | -4,89% | 437,00 |
| 19.01.2026 | 53,30 | 53,30 | 53,00 | 53,20 | -1,30% | 1.019,00 |
| 16.01.2026 | 54,60 | 54,60 | 53,70 | 53,90 | -2,53% | 2.117,00 |
| 15.01.2026 | 56,10 | 56,10 | 55,30 | 55,30 | 0,18% | 303,00 |
| 14.01.2026 | 56,60 | 56,60 | 55,10 | 55,20 | -1,43% | 1.249,00 |
| 13.01.2026 | 55,40 | 56,50 | 55,40 | 56,00 | 2,56% | 1.081,00 |
| 12.01.2026 | 54,20 | 54,60 | 54,20 | 54,60 | 1,11% | 412,00 |
| 09.01.2026 | 53,40 | 54,00 | 53,40 | 54,00 | 1,50% | 215,00 |
| 08.01.2026 | 53,30 | 53,40 | 53,20 | 53,20 | -1,12% | 1.066,00 |
| 07.01.2026 | 53,90 | 54,20 | 53,10 | 53,80 | -0,19% | 2.034,00 |
| 06.01.2026 | 54,80 | 55,10 | 53,80 | 53,90 | -2,18% | 400,00 |
| 05.01.2026 | 55,70 | 55,70 | 55,00 | 55,10 | -0,54% | 676,00 |
| 02.01.2026 | 56,10 | 56,10 | 55,40 | 55,40 | 0,54% | 782,00 |
| 30.12.2025 | 55,30 | 55,60 | 55,10 | 55,10 | -1,08% | 960,00 |
| 29.12.2025 | 56,00 | 56,00 | 55,50 | 55,70 | 0,36% | 760,00 |
| 23.12.2025 | 54,90 | 55,50 | 54,90 | 55,50 | 1,09% | 148,00 |
| 22.12.2025 | 55,80 | 55,90 | 54,90 | 54,90 | -2,14% | 541,00 |
| 19.12.2025 | 56,60 | 56,60 | 56,00 | 56,10 | 0,18% | 254,00 |
| 18.12.2025 | 56,80 | 56,80 | 56,00 | 56,00 | -1,58% | 267,00 |
| 17.12.2025 | 57,10 | 57,40 | 56,90 | 56,90 | -0,35% | 498,00 |
| 16.12.2025 | 57,10 | 57,10 | 57,00 | 57,10 | -0,52% | 569,00 |
| 15.12.2025 | 56,50 | 57,50 | 56,50 | 57,40 | 1,95% | 536,00 |
| 12.12.2025 | 57,70 | 57,90 | 56,10 | 56,30 | -1,05% | 355,00 |
| 11.12.2025 | 57,40 | 57,40 | 56,90 | 56,90 | -1,73% | 952,00 |
| 10.12.2025 | 57,70 | 57,90 | 57,70 | 57,90 | 1,22% | 208,00 |
| 09.12.2025 | 57,50 | 57,70 | 57,20 | 57,20 | -1,89% | 107,00 |
| 08.12.2025 | 57,50 | 58,30 | 57,50 | 58,30 | 1,57% | 468,00 |
| 05.12.2025 | 57,60 | 57,60 | 57,40 | 57,40 | 0,35% | 253,00 |
| 04.12.2025 | 56,90 | 57,20 | 56,80 | 57,20 | 1,42% | 158,00 |
| 03.12.2025 | 56,00 | 56,40 | 56,00 | 56,40 | 0,89% | 137,00 |
| 02.12.2025 | 56,00 | 56,20 | 55,90 | 55,90 | -0,53% | 469,00 |
| 01.12.2025 | 55,90 | 56,90 | 55,80 | 56,20 | 0,18% | 1.512,00 |
| 28.11.2025 | 56,10 | 56,10 | 56,10 | 56,10 | 0,90% | 511,00 |
| 27.11.2025 | 55,60 | 55,60 | 55,60 | 55,60 | -0,71% | 76,00 |
| 26.11.2025 | 55,70 | 56,00 | 55,60 | 56,00 | 2,19% | 771,00 |
| 25.11.2025 | 54,90 | 55,00 | 54,80 | 54,80 | 0,55% | 2.730,00 |
| 24.11.2025 | 53,70 | 54,70 | 52,80 | 54,50 | 2,83% | 1.017,00 |
| 21.11.2025 | 53,40 | 53,50 | 52,90 | 53,00 | -3,11% | 500,00 |
| 20.11.2025 | 55,30 | 55,30 | 54,20 | 54,70 | 1,48% | 209,00 |
| 19.11.2025 | 54,50 | 54,50 | 53,20 | 53,90 | 1,89% | 1.523,00 |
| 18.11.2025 | 53,20 | 53,40 | 52,90 | 52,90 | -1,86% | 348,00 |
| 17.11.2025 | 53,40 | 54,10 | 53,40 | 53,90 | 2,86% | 109,00 |
| 14.11.2025 | 51,70 | 52,40 | 51,70 | 52,40 | -2,96% | 2.553,00 |
| 13.11.2025 | 54,00 | 54,00 | 54,00 | 54,00 | -0,74% | 50,00 |
| 12.11.2025 | 54,50 | 54,50 | 54,30 | 54,40 | 0,18% | 30,00 |
| 11.11.2025 | 54,40 | 54,40 | 54,30 | 54,30 | 1,50% | 54,00 |
| 10.11.2025 | 53,90 | 53,90 | 53,50 | 53,50 | -0,56% | 20,00 |
| 07.11.2025 | 53,80 | 53,80 | 53,80 | 53,80 | -0,19% | 9,00 |
| 06.11.2025 | 54,30 | 54,30 | 53,90 | 53,90 | -1,46% | 18,00 |
| 05.11.2025 | 53,70 | 54,70 | 53,60 | 54,70 | 0,92% | 129,00 |
| 04.11.2025 | 53,90 | 54,20 | 53,40 | 54,20 | -0,55% | 514,00 |
| 03.11.2025 | 55,10 | 55,10 | 54,50 | 54,50 | -0,73% | 306,00 |
| 31.10.2025 | 54,60 | 54,90 | 54,20 | 54,90 | 0,55% | 410,00 |
| 30.10.2025 | 54,90 | 54,90 | 54,60 | 54,60 | -0,36% | 661,00 |
| 28.10.2025 | 54,60 | 54,80 | 54,60 | 54,80 | 0,55% | 131,00 |
| 27.10.2025 | 54,50 | 54,70 | 54,50 | 54,50 | 0,55% | 460,00 |
| 24.10.2025 | 54,10 | 54,20 | 53,90 | 54,20 | 1,31% | 228,00 |
| 23.10.2025 | 53,50 | 53,50 | 53,20 | 53,50 | -1,65% | 194,00 |
| 22.10.2025 | 54,30 | 54,40 | 54,30 | 54,40 | 2,93% | 85,00 |
| 21.10.2025 | 52,85 | 53,00 | 52,85 | 52,85 | -0,28% | - |
| 20.10.2025 | 52,50 | 53,00 | 52,40 | 53,00 | 2,12% | 184,00 |
| 17.10.2025 | 51,90 | 51,90 | 51,00 | 51,90 | -1,89% | 1.508,00 |
| 16.10.2025 | 52,90 | 52,90 | 52,90 | 52,90 | -0,94% | 100,00 |
| 15.10.2025 | 52,90 | 53,40 | 52,90 | 53,40 | 1,52% | 71,00 |
| 14.10.2025 | 52,80 | 52,90 | 52,40 | 52,60 | -0,75% | 582,00 |
| 13.10.2025 | 52,80 | 53,00 | 52,80 | 53,00 | 0,00% | 265,00 |
| 10.10.2025 | 54,10 | 54,20 | 53,00 | 53,00 | -1,67% | 236,00 |