1,815€
-1,89%
Echtzeit-Aktienkurs PensionBee Group PLC
Bid:
Ask:
Aktienkurse zur PensionBee Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 1,84 | 1,84 | 1,80 | 1,82 | -1,89% | - |
| 14.10.2025 | 1,85 | 1,85 | 1,85 | 1,85 | 4,52% | - |
| 13.10.2025 | 1,77 | 1,77 | 1,77 | 1,77 | 0,57% | - |
| 10.10.2025 | 1,76 | 1,76 | 1,76 | 1,76 | -1,68% | - |
| 09.10.2025 | 1,79 | 1,79 | 1,79 | 1,79 | 2,29% | - |
| 08.10.2025 | 1,75 | 1,75 | 1,75 | 1,75 | -3,85% | - |
| 07.10.2025 | 1,82 | 1,82 | 1,82 | 1,82 | 0,00% | - |
| 06.10.2025 | 1,82 | 1,82 | 1,82 | 1,82 | 1,11% | - |
| 03.10.2025 | 1,80 | 1,80 | 1,80 | 1,80 | 0,00% | - |
| 02.10.2025 | 1,80 | 1,80 | 1,80 | 1,80 | 0,00% | - |
| 01.10.2025 | 1,80 | 1,80 | 1,80 | 1,80 | 1,12% | - |
| 30.09.2025 | 1,78 | 1,78 | 1,78 | 1,78 | 2,30% | - |
| 29.09.2025 | 1,74 | 1,74 | 1,74 | 1,74 | 1,75% | - |
| 26.09.2025 | 1,71 | 1,71 | 1,71 | 1,71 | -0,58% | - |
| 25.09.2025 | 1,80 | 1,80 | 1,72 | 1,72 | -2,27% | - |
| 24.09.2025 | 1,82 | 1,82 | 1,76 | 1,76 | 9,32% | - |
| 23.09.2025 | 1,67 | 1,67 | 1,61 | 1,61 | 1,26% | - |
| 22.09.2025 | 1,64 | 1,64 | 1,59 | 1,59 | -1,85% | - |
| 19.09.2025 | 1,71 | 1,71 | 1,62 | 1,62 | -1,82% | - |
| 18.09.2025 | 1,71 | 1,71 | 1,65 | 1,65 | -4,07% | - |
| 17.09.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 1,78% | - |
| 16.09.2025 | 1,74 | 1,74 | 1,69 | 1,69 | 1,20% | - |
| 15.09.2025 | 1,70 | 1,70 | 1,67 | 1,67 | -2,91% | - |
| 12.09.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 0,58% | - |
| 11.09.2025 | 1,71 | 1,71 | 1,71 | 1,71 | -0,58% | - |
| 10.09.2025 | 1,70 | 1,72 | 1,63 | 1,72 | 1,78% | - |
| 09.09.2025 | 1,67 | 1,69 | 1,62 | 1,69 | 4,97% | - |
| 08.09.2025 | 1,69 | 1,69 | 1,61 | 1,61 | -6,40% | - |
| 05.09.2025 | 1,73 | 1,76 | 1,72 | 1,72 | -0,58% | - |
| 04.09.2025 | 1,76 | 1,76 | 1,71 | 1,73 | 0,29% | - |
| 03.09.2025 | 1,86 | 1,86 | 1,72 | 1,73 | -6,50% | - |
| 02.09.2025 | 1,91 | 1,91 | 1,84 | 1,85 | -3,40% | - |
| 01.09.2025 | 1,91 | 1,92 | 1,86 | 1,91 | 0,79% | - |
| 29.08.2025 | 1,91 | 1,93 | 1,87 | 1,90 | 1,07% | - |
| 28.08.2025 | 1,88 | 1,92 | 1,86 | 1,88 | -0,53% | - |
| 27.08.2025 | 1,91 | 1,92 | 1,88 | 1,89 | -1,57% | - |
| 26.08.2025 | 1,97 | 1,97 | 1,92 | 1,92 | -0,52% | - |
| 25.08.2025 | 1,93 | 1,93 | 1,92 | 1,93 | -0,26% | - |
| 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% | - |