53,550€
1,81%
Echtzeit-Aktienkurs Pershing Square Holdings Ltd.
Bid:
Ask:
Aktienkurse zur Pershing Square Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 52,55 | 52,65 | 52,55 | 52,65 | 0,10% | - |
| 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 |
| 09.10.2025 | 54,10 | 54,30 | 53,80 | 53,90 | -1,10% | 528,00 |
| 08.10.2025 | 54,50 | 54,50 | 54,50 | 54,50 | 0,93% | 10,00 |
| 07.10.2025 | 53,50 | 54,00 | 53,50 | 54,00 | 0,93% | 347,00 |
| 06.10.2025 | 53,60 | 53,80 | 53,50 | 53,50 | 0,19% | 97,00 |
| 03.10.2025 | 53,70 | 53,80 | 53,40 | 53,40 | -0,19% | 90,00 |
| 02.10.2025 | 54,00 | 54,00 | 53,50 | 53,50 | -0,37% | 432,00 |
| 01.10.2025 | 52,20 | 53,70 | 52,20 | 53,70 | 2,09% | 1.075,00 |
| 30.09.2025 | 54,00 | 54,00 | 52,50 | 52,60 | -3,13% | 436,00 |
| 29.09.2025 | 54,20 | 54,30 | 54,00 | 54,30 | 0,74% | 2.872,00 |
| 26.09.2025 | 53,60 | 53,90 | 53,60 | 53,90 | 0,19% | 355,00 |
| 25.09.2025 | 53,90 | 53,90 | 53,80 | 53,80 | -0,74% | 108,00 |
| 24.09.2025 | 54,60 | 54,70 | 54,20 | 54,20 | -0,73% | 112,00 |
| 23.09.2025 | 54,80 | 54,80 | 54,60 | 54,60 | -0,36% | 212,00 |
| 22.09.2025 | 54,80 | 54,90 | 54,50 | 54,80 | -0,54% | 143,00 |
| 19.09.2025 | 55,00 | 55,10 | 54,60 | 55,10 | 0,73% | 355,00 |
| 18.09.2025 | 54,70 | 54,80 | 54,60 | 54,70 | 1,11% | 175,00 |
| 17.09.2025 | 54,00 | 54,50 | 54,00 | 54,10 | 0,74% | 465,00 |
| 16.09.2025 | 54,30 | 54,30 | 53,70 | 53,70 | -1,29% | 71,00 |
| 15.09.2025 | 54,70 | 54,70 | 54,10 | 54,40 | 0,37% | 118,00 |
| 12.09.2025 | 53,50 | 54,50 | 53,50 | 54,20 | 1,59% | 1.406,00 |
| 11.09.2025 | 52,75 | 53,45 | 52,65 | 53,35 | 1,33% | - |
| 10.09.2025 | 52,70 | 53,25 | 52,05 | 52,65 | 2,73% | 1.250,00 |
| 08.09.2025 | 50,95 | 51,40 | 50,85 | 51,25 | 0,49% | 150,00 |
| 05.09.2025 | 51,50 | 51,60 | 50,90 | 51,00 | -0,39% | 164,00 |
| 04.09.2025 | 50,80 | 51,20 | 50,60 | 51,20 | 2,50% | 673,00 |
| 03.09.2025 | 49,90 | 49,95 | 49,90 | 49,95 | 0,81% | 441,00 |
| 02.09.2025 | 50,40 | 50,40 | 49,55 | 49,55 | -2,08% | 296,00 |
| 01.09.2025 | 49,80 | 50,60 | 49,80 | 50,60 | 0,20% | 167,00 |
| 29.08.2025 | 50,80 | 51,40 | 50,10 | 50,50 | -0,79% | 862,00 |
| 28.08.2025 | 50,50 | 50,90 | 50,30 | 50,90 | 1,19% | 636,00 |
| 27.08.2025 | 50,20 | 50,70 | 50,20 | 50,30 | 0,00% | 637,00 |
| 26.08.2025 | 50,20 | 50,30 | 49,55 | 50,30 | 1,62% | 306,00 |
| 25.08.2025 | 49,95 | 49,95 | 49,05 | 49,50 | -1,00% | 708,00 |
| 22.08.2025 | 48,75 | 50,00 | 48,75 | 50,00 | 1,73% | 1.009,00 |
| 21.08.2025 | 49,50 | 49,50 | 49,15 | 49,15 | 0,31% | 254,00 |
| 20.08.2025 | 49,05 | 49,95 | 49,00 | 49,00 | -0,71% | 344,00 |
| 19.08.2025 | 49,55 | 50,10 | 49,20 | 49,35 | -0,10% | 1.838,00 |
| 18.08.2025 | 48,75 | 49,45 | 48,75 | 49,40 | 1,75% | 3.265,00 |
| 15.08.2025 | 49,25 | 50,10 | 48,55 | 48,55 | -0,21% | 1.103,00 |
| 14.08.2025 | 49,05 | 49,05 | 48,50 | 48,65 | -0,61% | 1.884,00 |
| 13.08.2025 | 49,50 | 50,10 | 48,90 | 48,95 | 0,62% | 1.492,00 |
| 12.08.2025 | 47,95 | 48,65 | 47,85 | 48,65 | 1,88% | 602,00 |
| 11.08.2025 | 46,45 | 48,00 | 46,45 | 47,75 | 3,13% | 1.655,00 |
| 08.08.2025 | 47,00 | 47,00 | 46,30 | 46,30 | -0,54% | 118,00 |
| 07.08.2025 | 47,05 | 47,10 | 46,55 | 46,55 | -0,64% | 131,00 |
| 06.08.2025 | 47,65 | 47,65 | 46,80 | 46,85 | -3,00% | 1.687,00 |
| 05.08.2025 | 48,15 | 48,30 | 48,15 | 48,30 | 1,79% | 15,00 |
| 04.08.2025 | 47,80 | 48,10 | 47,45 | 47,45 | 0,42% | 67,00 |
| 01.08.2025 | 48,50 | 48,95 | 47,25 | 47,25 | -3,67% | 505,00 |
| 31.07.2025 | 49,15 | 49,45 | 48,75 | 49,05 | 0,31% | 638,00 |
| 30.07.2025 | 48,00 | 48,90 | 48,00 | 48,90 | 1,98% | 161,00 |
| 29.07.2025 | 47,55 | 47,95 | 47,30 | 47,95 | -0,83% | 144,00 |
| 28.07.2025 | 49,00 | 49,35 | 48,35 | 48,35 | -0,82% | 2.734,00 |
| 25.07.2025 | 49,00 | 49,35 | 48,45 | 48,75 | 1,14% | 1.504,00 |
| 24.07.2025 | 48,40 | 49,00 | 48,20 | 48,20 | -0,31% | 3.046,00 |
| 23.07.2025 | 49,55 | 49,65 | 47,45 | 48,35 | -2,13% | 6.150,00 |
| 22.07.2025 | 49,20 | 49,40 | 48,15 | 49,40 | 1,23% | 1.540,00 |
| 21.07.2025 | 48,40 | 49,20 | 48,35 | 48,80 | 0,93% | 975,00 |
| 18.07.2025 | 48,40 | 48,50 | 48,35 | 48,35 | 0,21% | 292,00 |
| 17.07.2025 | 48,50 | 48,55 | 48,00 | 48,25 | -0,31% | 866,00 |
| 16.07.2025 | 47,80 | 48,60 | 47,80 | 48,40 | -0,21% | 653,00 |
| 15.07.2025 | 48,80 | 48,80 | 48,50 | 48,50 | -1,02% | 533,00 |
| 14.07.2025 | 47,85 | 49,45 | 47,75 | 49,00 | 2,40% | 2.475,00 |
| 11.07.2025 | 48,80 | 48,80 | 47,85 | 47,85 | -2,45% | 816,00 |
| 10.07.2025 | 47,90 | 49,05 | 47,90 | 49,05 | 2,51% | 405,00 |
| 09.07.2025 | 47,60 | 47,85 | 47,60 | 47,85 | 1,06% | 420,00 |
| 08.07.2025 | 47,95 | 49,00 | 47,35 | 47,35 | -2,17% | 297,00 |
| 07.07.2025 | 48,50 | 48,60 | 47,85 | 48,40 | 0,62% | 712,00 |
| 04.07.2025 | 47,45 | 48,10 | 47,45 | 48,10 | 0,63% | 973,00 |
| 03.07.2025 | 47,20 | 48,55 | 47,20 | 47,80 | 3,58% | 107,00 |
| 02.07.2025 | 46,05 | 46,40 | 45,90 | 46,15 | 0,33% | 450,00 |
| 01.07.2025 | 45,60 | 46,45 | 45,55 | 46,00 | 0,00% | 950,00 |
| 30.06.2025 | 46,40 | 46,80 | 45,80 | 46,00 | -0,11% | 1.318,00 |
| 27.06.2025 | 45,75 | 46,05 | 45,75 | 46,05 | 1,54% | 245,00 |
| 26.06.2025 | 46,00 | 46,00 | 45,30 | 45,35 | 0,22% | 536,00 |
| 25.06.2025 | 45,90 | 45,90 | 45,25 | 45,25 | -0,11% | 390,00 |
| 24.06.2025 | 45,35 | 45,35 | 44,60 | 45,30 | 2,84% | 225,00 |
| 23.06.2025 | 45,20 | 45,20 | 43,95 | 44,05 | -2,33% | 291,00 |
| 20.06.2025 | 45,35 | 46,10 | 45,10 | 45,10 | 0,56% | 115,00 |
| 19.06.2025 | 45,65 | 45,70 | 44,85 | 44,85 | -0,88% | 290,00 |
| 18.06.2025 | 45,25 | 45,25 | 45,25 | 45,25 | -1,63% | 125,00 |
| 17.06.2025 | 46,00 | 46,00 | 46,00 | 46,00 | -0,11% | 500,00 |
| 16.06.2025 | 45,35 | 46,35 | 45,20 | 46,05 | 1,10% | 365,00 |
| 13.06.2025 | 44,70 | 45,55 | 44,35 | 45,55 | 0,11% | 1.590,00 |
| 12.06.2025 | 46,15 | 46,15 | 45,50 | 45,50 | -2,67% | 1.132,00 |
| 11.06.2025 | 46,50 | 47,45 | 46,50 | 46,75 | 0,86% | 195,00 |
| 10.06.2025 | 45,90 | 47,05 | 45,65 | 46,35 | 0,98% | 864,00 |
| 09.06.2025 | 46,15 | 46,75 | 45,90 | 45,90 | -0,54% | 994,00 |
| 06.06.2025 | 45,60 | 46,35 | 45,60 | 46,15 | 1,10% | 363,00 |
| 05.06.2025 | 47,35 | 47,35 | 45,65 | 45,65 | -1,83% | 470,00 |
| 04.06.2025 | 46,80 | 46,80 | 46,50 | 46,50 | -1,69% | 382,00 |
| 03.06.2025 | 46,30 | 47,30 | 46,25 | 47,30 | 1,61% | 1.422,00 |
| 02.06.2025 | 46,80 | 47,00 | 46,00 | 46,55 | -0,43% | 2.812,00 |
| 30.05.2025 | 47,05 | 47,25 | 46,70 | 46,75 | -1,48% | 1.360,00 |
| 29.05.2025 | 47,95 | 48,50 | 46,75 | 47,45 | 0,32% | 2.475,00 |
| 28.05.2025 | 46,60 | 47,95 | 46,60 | 47,30 | 0,75% | 9.773,00 |