1,920€
-0,26%
Echtzeit-Aktienkurs PensionBee Group PLC
Bid:
Ask:
Aktienkurse zur PensionBee Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 1,95 | 1,96 | 1,93 | 1,93 | 0,26% | - |
| 21.08.2025 | 1,95 | 1,97 | 1,93 | 1,93 | -1,03% | - |
| 20.08.2025 | 1,94 | 1,97 | 1,94 | 1,95 | 0,78% | - |
| 19.08.2025 | 1,96 | 1,98 | 1,93 | 1,93 | 0,00% | - |
| 18.08.2025 | 1,93 | 1,97 | 1,93 | 1,93 | 4,89% | - |
| 15.08.2025 | 1,92 | 1,92 | 1,84 | 1,84 | 0,00% | - |
| 14.08.2025 | 1,90 | 1,90 | 1,84 | 1,84 | -2,13% | - |
| 13.08.2025 | 1,88 | 1,88 | 1,88 | 1,88 | 7,43% | - |
| 12.08.2025 | 1,76 | 1,76 | 1,75 | 1,75 | -0,57% | - |
| 11.08.2025 | 1,75 | 1,76 | 1,75 | 1,76 | 0,57% | - |
| 08.08.2025 | 1,82 | 1,82 | 1,75 | 1,75 | -4,89% | - |
| 07.08.2025 | 1,84 | 1,84 | 1,84 | 1,84 | 7,60% | - |
| 06.08.2025 | 1,81 | 1,81 | 1,71 | 1,71 | -1,72% | - |
| 05.08.2025 | 1,80 | 1,80 | 1,74 | 1,74 | -1,69% | - |
| 04.08.2025 | 1,82 | 1,82 | 1,77 | 1,77 | 1,14% | - |
| 01.08.2025 | 1,89 | 1,89 | 1,75 | 1,75 | -2,23% | - |
| 31.07.2025 | 1,85 | 1,85 | 1,79 | 1,79 | -2,19% | - |
| 30.07.2025 | 1,89 | 1,89 | 1,83 | 1,83 | -5,18% | - |
| 29.07.2025 | 1,93 | 1,93 | 1,93 | 1,93 | 5,46% | - |
| 28.07.2025 | 1,93 | 1,93 | 1,83 | 1,83 | -1,61% | - |
| 25.07.2025 | 1,94 | 1,94 | 1,86 | 1,86 | 1,64% | - |
| 24.07.2025 | 1,93 | 1,93 | 1,83 | 1,83 | -5,18% | - |
| 23.07.2025 | 1,93 | 1,93 | 1,93 | 1,93 | 7,82% | - |
| 22.07.2025 | 1,84 | 1,84 | 1,79 | 1,79 | 0,00% | - |
| 21.07.2025 | 1,89 | 1,89 | 1,79 | 1,79 | 0,00% | - |
| 18.07.2025 | 1,86 | 1,86 | 1,79 | 1,79 | -0,56% | - |
| 17.07.2025 | 1,88 | 1,88 | 1,80 | 1,80 | -1,10% | - |
| 16.07.2025 | 1,88 | 1,88 | 1,82 | 1,82 | 0,00% | - |
| 15.07.2025 | 1,82 | 1,82 | 1,82 | 1,82 | -1,09% | - |
| 14.07.2025 | 1,93 | 1,93 | 1,84 | 1,84 | -1,08% | - |
| 11.07.2025 | 1,95 | 1,95 | 1,86 | 1,86 | 0,00% | - |
| 10.07.2025 | 1,92 | 1,92 | 1,86 | 1,86 | -2,62% | - |
| 09.07.2025 | 1,91 | 1,91 | 1,91 | 1,91 | 3,24% | - |
| 08.07.2025 | 1,96 | 1,96 | 1,85 | 1,85 | -5,61% | - |
| 07.07.2025 | 1,96 | 1,96 | 1,96 | 1,96 | 6,52% | - |
| 04.07.2025 | 1,93 | 1,93 | 1,84 | 1,84 | -4,17% | - |
| 03.07.2025 | 1,92 | 1,92 | 1,92 | 1,92 | 2,13% | - |
| 02.07.2025 | 1,98 | 1,98 | 1,88 | 1,88 | -0,53% | - |
| 01.07.2025 | 1,90 | 1,90 | 1,89 | 1,89 | -2,58% | - |
| 30.06.2025 | 1,94 | 1,94 | 1,94 | 1,94 | 1,57% | - |
| 27.06.2025 | 1,91 | 1,91 | 1,91 | 1,91 | 3,80% | - |
| 26.06.2025 | 1,90 | 1,90 | 1,84 | 1,84 | -0,54% | - |
| 25.06.2025 | 1,90 | 1,90 | 1,85 | 1,85 | 1,09% | - |
| 24.06.2025 | 1,82 | 1,83 | 1,82 | 1,83 | 1,67% | - |
| 23.06.2025 | 1,90 | 1,90 | 1,80 | 1,80 | 4,65% | - |
| 20.06.2025 | 1,83 | 1,83 | 1,72 | 1,72 | -1,71% | - |
| 19.06.2025 | 1,84 | 1,84 | 1,75 | 1,75 | 1,74% | - |
| 18.06.2025 | 1,83 | 1,83 | 1,72 | 1,72 | -0,58% | - |
| 17.06.2025 | 1,85 | 1,85 | 1,73 | 1,73 | -2,81% | - |
| 16.06.2025 | 1,85 | 1,85 | 1,78 | 1,78 | 1,71% | - |
| 13.06.2025 | 1,86 | 1,86 | 1,75 | 1,75 | -3,31% | - |
| 12.06.2025 | 1,85 | 1,85 | 1,78 | 1,81 | 1,12% | - |
| 11.06.2025 | 1,89 | 1,89 | 1,79 | 1,79 | -1,65% | - |
| 10.06.2025 | 1,91 | 1,91 | 1,82 | 1,82 | 0,00% | - |
| 09.06.2025 | 1,92 | 1,92 | 1,82 | 1,82 | -1,09% | - |
| 06.06.2025 | 1,92 | 1,92 | 1,84 | 1,84 | -0,54% | - |
| 05.06.2025 | 1,92 | 1,92 | 1,85 | 1,85 | -5,61% | - |
| 04.06.2025 | 1,96 | 1,96 | 1,96 | 1,96 | 0,00% | - |
| 03.06.2025 | 1,96 | 1,96 | 1,96 | 1,96 | 7,10% | - |
| 02.06.2025 | 1,94 | 1,94 | 1,83 | 1,83 | -3,17% | - |
| 30.05.2025 | 1,89 | 1,89 | 1,89 | 1,89 | -1,05% | - |
| 29.05.2025 | 1,91 | 1,91 | 1,91 | 1,91 | 1,06% | - |
| 28.05.2025 | 1,89 | 1,89 | 1,89 | 1,89 | 1,61% | - |
| 27.05.2025 | 1,86 | 1,86 | 1,86 | 1,86 | 0,00% | - |
| 26.05.2025 | 1,86 | 1,86 | 1,86 | 1,86 | 1,09% | - |
| 23.05.2025 | 1,84 | 1,84 | 1,84 | 1,84 | 0,55% | - |
| 22.05.2025 | 1,83 | 1,83 | 1,83 | 1,83 | 0,00% | - |
| 21.05.2025 | 1,83 | 1,83 | 1,83 | 1,83 | -0,54% | - |
| 20.05.2025 | 1,82 | 1,84 | 1,82 | 1,84 | -3,16% | - |
| 19.05.2025 | 1,90 | 1,90 | 1,90 | 1,90 | -1,04% | - |
| 16.05.2025 | 1,94 | 1,97 | 1,92 | 1,92 | -2,04% | - |
| 15.05.2025 | 1,91 | 1,96 | 1,89 | 1,96 | 2,62% | - |
| 14.05.2025 | 1,85 | 1,92 | 1,83 | 1,91 | 4,37% | - |
| 13.05.2025 | 1,80 | 1,84 | 1,80 | 1,83 | 1,67% | - |
| 12.05.2025 | 1,70 | 1,80 | 1,70 | 1,80 | 6,82% | - |
| 09.05.2025 | 1,77 | 1,78 | 1,69 | 1,69 | -3,16% | - |
| 08.05.2025 | 1,78 | 1,79 | 1,73 | 1,74 | -1,97% | - |
| 07.05.2025 | 1,80 | 1,80 | 1,74 | 1,78 | -1,66% | - |
| 06.05.2025 | 1,83 | 1,83 | 1,78 | 1,81 | -1,37% | - |
| 05.05.2025 | 1,83 | 1,84 | 1,83 | 1,83 | 0,00% | - |
| 02.05.2025 | 1,81 | 1,83 | 1,81 | 1,83 | 1,10% | - |
| 30.04.2025 | 1,82 | 1,82 | 1,80 | 1,81 | 0,00% | - |
| 29.04.2025 | 1,79 | 1,84 | 1,79 | 1,81 | 1,12% | - |
| 28.04.2025 | 1,80 | 1,83 | 1,78 | 1,79 | -0,28% | - |
| 25.04.2025 | 1,80 | 1,80 | 1,77 | 1,80 | 0,00% | - |
| 24.04.2025 | 1,83 | 1,85 | 1,75 | 1,80 | -1,64% | - |
| 23.04.2025 | 1,83 | 1,83 | 1,79 | 1,83 | -1,88% | - |
| 22.04.2025 | 1,80 | 1,86 | 1,77 | 1,86 | 3,91% | - |
| 17.04.2025 | 1,80 | 1,81 | 1,75 | 1,79 | -0,28% | - |
| 16.04.2025 | 1,77 | 1,83 | 1,77 | 1,80 | -0,83% | - |
| 15.04.2025 | 1,76 | 1,82 | 1,75 | 1,81 | 5,23% | - |
| 14.04.2025 | 1,65 | 1,74 | 1,61 | 1,72 | 4,56% | - |
| 11.04.2025 | 1,61 | 1,65 | 1,60 | 1,65 | 1,86% | - |
| 10.04.2025 | 1,65 | 1,66 | 1,60 | 1,62 | 4,53% | - |
| 09.04.2025 | 1,54 | 1,58 | 1,54 | 1,55 | -2,22% | - |
| 08.04.2025 | 1,55 | 1,59 | 1,54 | 1,58 | 1,94% | - |
| 07.04.2025 | 1,63 | 1,63 | 1,54 | 1,55 | -5,49% | - |
| 04.04.2025 | 1,72 | 1,75 | 1,61 | 1,64 | -4,93% | - |
| 03.04.2025 | 1,76 | 1,77 | 1,72 | 1,73 | -1,99% | - |
| 02.04.2025 | 1,75 | 1,78 | 1,75 | 1,76 | 0,86% | - |