1,590€
-1,85%
Echtzeit-Aktienkurs PensionBee Group PLC
Bid:
Ask:
Aktienkurse zur PensionBee Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 1,62 | 1,73 | 1,62 | 1,70 | -0,29% | - |
| 16.05.2024 | 1,64 | 1,75 | 1,64 | 1,70 | -1,73% | - |
| 15.05.2024 | 1,73 | 1,75 | 1,73 | 1,73 | 0,29% | - |
| 14.05.2024 | 1,62 | 1,74 | 1,62 | 1,73 | 1,47% | - |
| 13.05.2024 | 1,75 | 1,75 | 1,70 | 1,70 | -2,86% | - |
| 10.05.2024 | 1,76 | 1,76 | 1,73 | 1,75 | 0,00% | - |
| 09.05.2024 | 1,71 | 1,77 | 1,70 | 1,75 | 2,34% | - |
| 08.05.2024 | 1,65 | 1,77 | 1,65 | 1,71 | -2,01% | - |
| 07.05.2024 | 1,65 | 1,76 | 1,65 | 1,75 | 0,29% | - |
| 06.05.2024 | 1,65 | 1,74 | 1,65 | 1,74 | 0,00% | - |
| 03.05.2024 | 1,65 | 1,74 | 1,65 | 1,74 | 0,58% | - |
| 02.05.2024 | 1,64 | 1,75 | 1,64 | 1,73 | -3,62% | - |
| 30.04.2024 | 1,80 | 1,84 | 1,78 | 1,80 | 0,00% | - |
| 29.04.2024 | 1,56 | 1,82 | 1,56 | 1,80 | 9,79% | - |
| 26.04.2024 | 1,51 | 1,64 | 1,51 | 1,64 | 3,15% | - |
| 25.04.2024 | 1,39 | 1,62 | 1,39 | 1,59 | 6,73% | - |
| 24.04.2024 | 1,49 | 1,50 | 1,48 | 1,49 | 0,00% | - |
| 23.04.2024 | 1,44 | 1,53 | 1,42 | 1,49 | 3,48% | - |
| 22.04.2024 | 1,37 | 1,44 | 1,37 | 1,44 | -0,35% | - |
| 19.04.2024 | 1,45 | 1,45 | 1,43 | 1,44 | -0,35% | - |
| 18.04.2024 | 1,44 | 1,45 | 1,43 | 1,45 | 1,05% | - |
| 17.04.2024 | 1,44 | 1,45 | 1,43 | 1,43 | -2,39% | - |
| 16.04.2024 | 1,46 | 1,47 | 1,46 | 1,47 | 0,69% | - |
| 15.04.2024 | 1,37 | 1,46 | 1,37 | 1,46 | 0,00% | - |
| 12.04.2024 | 1,37 | 1,48 | 1,37 | 1,46 | 6,20% | - |
| 11.04.2024 | 1,33 | 1,47 | 1,33 | 1,37 | -2,14% | - |
| 10.04.2024 | 1,30 | 1,41 | 1,30 | 1,40 | 1,45% | - |
| 09.04.2024 | 1,29 | 1,41 | 1,29 | 1,38 | 0,00% | - |
| 08.04.2024 | 1,28 | 1,38 | 1,28 | 1,38 | 1,47% | - |
| 05.04.2024 | 1,39 | 1,39 | 1,36 | 1,36 | -1,81% | - |
| 04.04.2024 | 1,20 | 1,39 | 1,20 | 1,39 | 9,06% | - |
| 03.04.2024 | 1,18 | 1,27 | 1,18 | 1,27 | 0,79% | - |
| 02.04.2024 | 1,18 | 1,26 | 1,18 | 1,26 | 0,00% | - |
| 28.03.2024 | 1,20 | 1,28 | 1,20 | 1,26 | -0,40% | - |
| 27.03.2024 | 1,28 | 1,28 | 1,26 | 1,27 | -1,17% | - |
| 26.03.2024 | 1,17 | 1,28 | 1,17 | 1,28 | 3,64% | - |
| 25.03.2024 | 1,18 | 1,24 | 1,17 | 1,24 | 5,11% | - |
| 22.03.2024 | 1,10 | 1,18 | 1,10 | 1,18 | 1,73% | - |
| 21.03.2024 | 1,13 | 1,16 | 1,13 | 1,16 | 1,32% | - |
| 20.03.2024 | 1,16 | 1,16 | 1,13 | 1,14 | -1,30% | - |
| 19.03.2024 | 1,10 | 1,16 | 1,10 | 1,16 | -0,43% | - |
| 18.03.2024 | 1,16 | 1,16 | 1,15 | 1,16 | 0,00% | - |
| 15.03.2024 | 1,16 | 1,16 | 1,15 | 1,16 | 0,43% | - |
| 14.03.2024 | 1,15 | 1,16 | 1,14 | 1,16 | 0,43% | - |
| 13.03.2024 | 1,09 | 1,16 | 1,09 | 1,15 | 0,00% | - |
| 12.03.2024 | 1,09 | 1,16 | 1,09 | 1,15 | -0,43% | - |
| 11.03.2024 | 1,10 | 1,17 | 1,10 | 1,16 | -0,86% | - |
| 08.03.2024 | 1,09 | 1,17 | 1,09 | 1,17 | 1,30% | - |
| 07.03.2024 | 1,16 | 1,16 | 1,14 | 1,15 | -0,86% | - |
| 06.03.2024 | 1,08 | 1,17 | 1,08 | 1,16 | 2,20% | - |
| 05.03.2024 | 1,12 | 1,15 | 1,11 | 1,14 | 2,25% | - |
| 04.03.2024 | 1,06 | 1,14 | 1,05 | 1,11 | 5,21% | - |
| 01.03.2024 | 1,09 | 1,10 | 1,05 | 1,06 | -2,76% | - |
| 29.02.2024 | 1,04 | 1,09 | 1,04 | 1,09 | 4,03% | - |
| 28.02.2024 | 1,01 | 1,08 | 1,01 | 1,04 | -2,07% | - |
| 27.02.2024 | 1,07 | 1,07 | 1,00 | 1,07 | -0,47% | - |
| 26.02.2024 | 1,03 | 1,09 | 1,03 | 1,07 | -1,38% | - |
| 23.02.2024 | 1,04 | 1,10 | 1,04 | 1,09 | -1,36% | - |
| 22.02.2024 | 1,00 | 1,10 | 1,00 | 1,10 | 4,46% | - |
| 21.02.2024 | 1,02 | 1,09 | 1,02 | 1,05 | -2,05% | - |
| 20.02.2024 | 1,08 | 1,09 | 1,07 | 1,08 | -0,46% | - |
| 19.02.2024 | 1,01 | 1,09 | 1,01 | 1,08 | 0,00% | - |
| 16.02.2024 | 1,10 | 1,10 | 1,08 | 1,08 | -1,82% | - |
| 15.02.2024 | 1,01 | 1,10 | 1,01 | 1,10 | 1,85% | - |
| 14.02.2024 | 1,05 | 1,09 | 1,05 | 1,08 | 2,37% | - |
| 13.02.2024 | 1,08 | 1,08 | 1,04 | 1,06 | -1,40% | - |
| 12.02.2024 | 1,05 | 1,07 | 1,05 | 1,07 | 1,90% | - |
| 09.02.2024 | 1,09 | 1,09 | 1,05 | 1,05 | -2,78% | - |
| 08.02.2024 | 1,03 | 1,09 | 1,03 | 1,08 | -0,92% | - |
| 07.02.2024 | 1,09 | 1,10 | 1,08 | 1,09 | 0,46% | - |
| 06.02.2024 | 1,03 | 1,12 | 1,03 | 1,09 | -1,36% | - |
| 05.02.2024 | 1,03 | 1,11 | 1,03 | 1,10 | 0,46% | - |
| 02.02.2024 | 1,12 | 1,13 | 1,10 | 1,10 | -2,23% | - |
| 01.02.2024 | 1,08 | 1,15 | 1,08 | 1,12 | -2,18% | - |
| 31.01.2024 | 1,08 | 1,15 | 1,08 | 1,15 | 0,88% | - |
| 30.01.2024 | 1,08 | 1,14 | 1,08 | 1,14 | 0,00% | - |
| 29.01.2024 | 1,04 | 1,14 | 1,04 | 1,14 | 3,18% | - |
| 26.01.2024 | 1,05 | 1,11 | 1,05 | 1,10 | 0,00% | - |
| 25.01.2024 | 1,03 | 1,11 | 1,03 | 1,10 | 1,38% | - |
| 24.01.2024 | 1,09 | 1,10 | 1,09 | 1,09 | 0,00% | - |
| 23.01.2024 | 1,03 | 1,10 | 1,03 | 1,09 | -0,46% | - |
| 22.01.2024 | 1,05 | 1,12 | 1,05 | 1,09 | -1,80% | - |
| 19.01.2024 | 1,10 | 1,12 | 1,10 | 1,11 | 0,91% | - |
| 18.01.2024 | 1,10 | 1,11 | 1,10 | 1,10 | 0,46% | - |
| 17.01.2024 | 1,13 | 1,13 | 1,10 | 1,10 | -2,67% | - |
| 16.01.2024 | 1,11 | 1,14 | 1,11 | 1,13 | 0,90% | - |
| 15.01.2024 | 1,13 | 1,15 | 1,12 | 1,12 | -1,33% | - |
| 12.01.2024 | 1,09 | 1,17 | 1,09 | 1,13 | -1,31% | - |
| 11.01.2024 | 1,09 | 1,17 | 1,09 | 1,15 | -1,29% | - |
| 10.01.2024 | 1,12 | 1,18 | 1,12 | 1,16 | -1,28% | - |
| 09.01.2024 | 1,09 | 1,19 | 1,09 | 1,18 | 1,73% | - |
| 08.01.2024 | 1,10 | 1,17 | 1,10 | 1,16 | 0,00% | - |
| 05.01.2024 | 1,16 | 1,17 | 1,16 | 1,16 | -0,43% | - |
| 04.01.2024 | 1,11 | 1,16 | 1,10 | 1,16 | 5,45% | - |
| 03.01.2024 | 1,03 | 1,11 | 1,03 | 1,10 | 0,00% | - |
| 02.01.2024 | 1,06 | 1,12 | 1,06 | 1,10 | -1,79% | - |
| 29.12.2023 | 1,07 | 1,13 | 1,06 | 1,12 | 4,38% | - |
| 28.12.2023 | 1,06 | 1,07 | 1,06 | 1,07 | 0,94% | - |
| 27.12.2023 | 0,98 | 1,11 | 0,98 | 1,06 | 1,43% | - |
| 22.12.2023 | 0,98 | 1,05 | 0,98 | 1,05 | 0,00% | - |