45,250€
0,33%
Echtzeit-Aktienkurs Pershing Square Holdings Ltd.
Bid:
Ask:
Aktienkurse zur Pershing Square Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 44,80 | 45,40 | 44,80 | 45,10 | 0,67% | 1.824,00 |
| 19.10.2026 | 44,60 | 45,40 | 44,60 | 44,80 | 0,67% | 1.098,00 |
| 16.10.2026 | 45,00 | 45,50 | 44,50 | 44,50 | 0,23% | 886,00 |
| 15.10.2026 | 44,80 | 45,00 | 44,40 | 44,40 | -2,63% | 1.120,00 |
| 14.10.2026 | 45,40 | 45,60 | 45,40 | 45,60 | 1,11% | 130,00 |
| 13.10.2026 | 45,10 | 45,20 | 45,00 | 45,10 | 0,67% | 453,00 |
| 12.10.2026 | 44,80 | 44,80 | 44,80 | 44,80 | 0,67% | 223,00 |
| 09.10.2026 | 44,60 | 44,60 | 44,50 | 44,50 | 0,68% | 174,00 |
| 08.10.2026 | 43,90 | 44,40 | 43,90 | 44,20 | -0,23% | 530,00 |
| 07.10.2026 | 44,40 | 44,70 | 44,20 | 44,30 | 0,23% | 185,00 |
| 06.10.2026 | 43,60 | 44,40 | 43,60 | 44,20 | 1,38% | 386,00 |
| 05.10.2026 | 43,00 | 43,60 | 43,00 | 43,60 | 0,93% | 372,00 |
| 02.10.2026 | 43,10 | 43,60 | 43,10 | 43,20 | 1,41% | 1.727,00 |
| 01.10.2026 | 42,50 | 42,60 | 42,40 | 42,60 | -0,70% | 24,00 |
| 30.09.2026 | 43,10 | 43,10 | 42,90 | 42,90 | 1,42% | 952,00 |
| 29.09.2026 | 42,40 | 42,60 | 42,30 | 42,30 | -0,94% | 1.140,00 |
| 28.09.2026 | 43,30 | 43,30 | 42,30 | 42,70 | -1,39% | 183,00 |
| 25.09.2026 | 42,50 | 43,30 | 42,50 | 43,30 | 1,41% | 866,00 |
| 24.09.2026 | 42,20 | 42,70 | 41,80 | 42,70 | 0,47% | 1.575,00 |
| 23.09.2026 | 43,20 | 43,20 | 42,50 | 42,50 | -2,07% | 952,00 |
| 22.09.2026 | 43,30 | 43,40 | 43,20 | 43,40 | 1,40% | 130,00 |
| 21.09.2026 | 43,10 | 43,10 | 42,80 | 42,80 | 0,23% | 268,00 |
| 18.09.2026 | 42,70 | 42,70 | 42,60 | 42,70 | 0,47% | 280,00 |
| 17.09.2026 | 43,60 | 43,60 | 42,50 | 42,50 | -2,30% | 2.613,00 |
| 16.09.2026 | 43,90 | 43,90 | 43,30 | 43,50 | -1,14% | 889,00 |
| 15.09.2026 | 44,20 | 44,20 | 43,70 | 44,00 | -0,68% | 1.689,00 |
| 14.09.2026 | 44,20 | 44,50 | 44,00 | 44,30 | 0,45% | 593,00 |
| 11.09.2026 | 44,10 | 44,30 | 44,00 | 44,10 | 1,15% | 205,00 |
| 10.09.2026 | 44,10 | 44,10 | 43,50 | 43,60 | -0,91% | 222,00 |
| 09.09.2026 | 44,30 | 44,30 | 43,80 | 44,00 | -0,23% | 515,00 |
| 08.09.2026 | 44,50 | 45,00 | 43,80 | 44,10 | -1,34% | 2.773,00 |
| 07.09.2026 | 45,10 | 45,30 | 44,70 | 44,70 | -1,54% | 24,00 |
| 04.09.2026 | 45,30 | 45,40 | 45,30 | 45,40 | 0,89% | 188,00 |
| 03.09.2026 | 45,00 | 45,00 | 45,00 | 45,00 | 1,35% | 1,00 |
| 02.09.2026 | 44,30 | 44,40 | 44,20 | 44,40 | -0,67% | 221,00 |
| 01.09.2026 | 45,60 | 45,60 | 44,70 | 44,70 | -1,76% | 176,00 |
| 31.08.2026 | 46,00 | 46,00 | 45,50 | 45,50 | -0,87% | 272,00 |
| 28.08.2026 | 46,00 | 46,00 | 45,90 | 45,90 | -0,33% | 220,00 |
| 27.08.2026 | 45,95 | 46,05 | 45,95 | 46,05 | 0,55% | - |
| 26.08.2026 | 45,80 | 45,80 | 45,80 | 45,80 | 0,44% | 306,00 |
| 25.08.2026 | 45,50 | 45,60 | 45,30 | 45,60 | 0,00% | 504,00 |
| 24.08.2026 | 45,50 | 46,00 | 45,20 | 45,60 | -0,65% | 4.253,00 |
| 21.08.2026 | 45,50 | 45,90 | 45,50 | 45,90 | 2,46% | 390,00 |
| 20.08.2026 | 45,60 | 45,60 | 44,80 | 44,80 | -1,75% | 282,00 |
| 19.08.2026 | 45,60 | 45,90 | 45,30 | 45,60 | -0,65% | 699,00 |
| 18.08.2026 | 45,90 | 46,20 | 45,80 | 45,90 | -0,43% | 953,00 |
| 17.08.2026 | 46,60 | 46,60 | 45,90 | 46,10 | 0,00% | 1.757,00 |
| 14.08.2026 | 45,90 | 46,80 | 45,90 | 46,10 | 1,54% | 683,00 |
| 13.08.2026 | 45,80 | 46,00 | 45,30 | 45,40 | -0,44% | 615,00 |
| 12.08.2026 | 45,60 | 45,60 | 45,60 | 45,60 | -0,44% | 41,00 |
| 11.08.2026 | 45,70 | 45,80 | 45,60 | 45,80 | 0,00% | 437,00 |
| 10.08.2026 | 46,00 | 46,00 | 45,80 | 45,80 | 0,44% | 744,00 |
| 07.08.2026 | 45,80 | 46,00 | 45,50 | 45,60 | 0,00% | 714,00 |
| 06.08.2026 | 46,10 | 46,10 | 45,60 | 45,60 | -1,08% | 373,00 |
| 05.08.2026 | 46,30 | 46,30 | 46,00 | 46,10 | 0,66% | 265,00 |
| 04.08.2026 | 46,00 | 46,00 | 45,70 | 45,80 | 0,44% | 289,00 |
| 03.08.2026 | 45,90 | 45,90 | 45,30 | 45,60 | 3,87% | 1.142,00 |
| 31.07.2026 | 43,80 | 44,00 | 43,50 | 43,90 | 1,15% | 1.512,00 |
| 30.07.2026 | 43,20 | 43,50 | 43,20 | 43,40 | 0,46% | 257,00 |
| 29.07.2026 | 44,30 | 44,30 | 43,20 | 43,20 | -2,26% | 1.251,00 |
| 28.07.2026 | 43,80 | 44,50 | 43,80 | 44,20 | 0,23% | 863,00 |
| 27.07.2026 | 44,50 | 44,50 | 44,10 | 44,10 | 0,46% | 844,00 |
| 24.07.2026 | 43,70 | 43,90 | 43,70 | 43,90 | 3,29% | 324,00 |
| 23.07.2026 | 44,30 | 44,30 | 42,50 | 42,50 | -5,24% | 240,00 |
| 22.07.2026 | 44,45 | 45,15 | 43,95 | 44,85 | 0,79% | - |
| 21.07.2026 | 43,90 | 44,50 | 43,90 | 44,50 | 0,23% | 210,00 |
| 20.07.2026 | 44,80 | 45,30 | 44,40 | 44,40 | -1,33% | 402,00 |
| 17.07.2026 | 45,60 | 46,20 | 44,90 | 45,00 | -0,66% | 1.309,00 |
| 16.07.2026 | 45,60 | 46,40 | 45,30 | 45,30 | -0,22% | 2.475,00 |
| 15.07.2026 | 45,10 | 45,40 | 45,10 | 45,40 | 1,11% | 282,00 |
| 14.07.2026 | 45,10 | 45,10 | 44,90 | 44,90 | 0,67% | 625,00 |
| 13.07.2026 | 45,40 | 45,90 | 44,40 | 44,60 | -2,41% | 2.848,00 |
| 10.07.2026 | 45,20 | 45,80 | 45,20 | 45,70 | 2,01% | 1.701,00 |
| 09.07.2026 | 44,90 | 45,30 | 44,80 | 44,80 | 0,67% | 103,00 |
| 08.07.2026 | 44,00 | 44,50 | 43,20 | 44,50 | 0,68% | 2.719,00 |
| 07.07.2026 | 44,30 | 44,30 | 44,10 | 44,20 | 0,00% | 724,00 |
| 06.07.2026 | 44,40 | 44,70 | 44,20 | 44,20 | 0,45% | 376,00 |
| 03.07.2026 | 44,30 | 44,30 | 43,80 | 44,00 | -1,12% | 4.171,00 |
| 02.07.2026 | 44,50 | 44,80 | 43,90 | 44,50 | 0,23% | 1.122,00 |
| 01.07.2026 | 43,00 | 44,60 | 42,40 | 44,40 | 3,50% | 2.183,00 |
| 30.06.2026 | 43,40 | 44,00 | 42,90 | 42,90 | -0,92% | 194,00 |
| 29.06.2026 | 44,00 | 44,00 | 42,30 | 43,30 | -1,37% | 889,00 |
| 26.06.2026 | 43,60 | 43,90 | 43,60 | 43,90 | 0,23% | 365,00 |
| 25.06.2026 | 44,20 | 44,20 | 43,80 | 43,80 | 0,46% | 597,00 |
| 24.06.2026 | 43,60 | 44,00 | 43,50 | 43,60 | 0,00% | 2.342,00 |
| 23.06.2026 | 43,60 | 43,70 | 43,00 | 43,60 | -1,36% | 1.655,00 |
| 22.06.2026 | 45,10 | 45,50 | 43,90 | 44,20 | -1,34% | 2.320,00 |
| 19.06.2026 | 44,80 | 45,00 | 44,60 | 44,80 | 0,00% | 2.538,00 |
| 18.06.2026 | 45,60 | 45,60 | 44,80 | 44,80 | -1,54% | 1.360,00 |
| 17.06.2026 | 45,60 | 46,40 | 45,50 | 45,50 | 0,66% | 3.266,00 |
| 16.06.2026 | 45,40 | 45,60 | 45,10 | 45,20 | 0,44% | 402,00 |
| 15.06.2026 | 45,50 | 45,70 | 44,90 | 45,00 | 1,35% | 2.825,00 |
| 12.06.2026 | 45,00 | 45,10 | 44,10 | 44,40 | -0,67% | 1.024,00 |
| 11.06.2026 | 44,50 | 44,70 | 44,50 | 44,70 | -0,22% | 490,00 |
| 10.06.2026 | 46,10 | 46,10 | 44,70 | 44,80 | -1,75% | 908,00 |
| 09.06.2026 | 45,80 | 45,80 | 45,60 | 45,60 | 0,00% | 270,00 |
| 08.06.2026 | 46,20 | 46,50 | 45,60 | 45,60 | -1,72% | 1.012,00 |
| 05.06.2026 | 47,00 | 47,20 | 46,20 | 46,40 | 0,43% | 774,00 |
| 04.06.2026 | 44,90 | 46,50 | 44,90 | 46,20 | 2,44% | 3.394,00 |
| 03.06.2026 | 45,60 | 46,40 | 45,10 | 45,10 | -1,31% | 1.840,00 |