8,260€
-4,62%
Echtzeit-Aktienkurs PLANETHIC GROUP AG
Bid:
Ask:
Aktienkurse zur PLANETHIC GROUP AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 8,88 | 8,88 | 8,18 | 8,28 | -4,39% | 551,00 |
| 06.11.2025 | 9,08 | 9,08 | 8,10 | 8,66 | -4,63% | 4.110,00 |
| 05.11.2025 | 9,12 | 9,28 | 8,10 | 9,08 | -7,54% | 6.046,00 |
| 04.11.2025 | 9,74 | 10,25 | 9,12 | 9,82 | 0,61% | 6.209,00 |
| 03.11.2025 | 10,25 | 10,25 | 9,76 | 9,76 | -4,78% | 2.726,00 |
| 31.10.2025 | 10,25 | 10,25 | 9,92 | 10,25 | 1,99% | 2.670,00 |
| 30.10.2025 | 10,15 | 10,15 | 9,86 | 10,05 | -1,47% | 2.760,00 |
| 29.10.2025 | 10,40 | 10,55 | 9,98 | 10,20 | -1,45% | 4.702,00 |
| 28.10.2025 | 10,10 | 10,45 | 9,26 | 10,35 | 5,18% | 4.890,00 |
| 27.10.2025 | 10,05 | 10,05 | 9,22 | 9,84 | 6,26% | 1.969,00 |
| 24.10.2025 | 10,05 | 10,05 | 9,26 | 9,26 | -3,14% | 1.338,00 |
| 23.10.2025 | 10,15 | 10,15 | 9,42 | 9,56 | 0,42% | 1.699,00 |
| 22.10.2025 | 11,00 | 11,00 | 9,24 | 9,52 | -9,33% | 6.769,00 |
| 21.10.2025 | 10,65 | 11,00 | 10,30 | 10,50 | -4,55% | 3.392,00 |
| 20.10.2025 | 10,35 | 11,00 | 10,30 | 11,00 | 5,26% | 3.229,00 |
| 17.10.2025 | 10,55 | 11,30 | 10,25 | 10,45 | -4,57% | 3.005,00 |
| 16.10.2025 | 10,65 | 11,05 | 10,60 | 10,95 | 1,39% | 1.370,00 |
| 15.10.2025 | 10,55 | 11,45 | 10,55 | 10,80 | -6,09% | 2.272,00 |
| 14.10.2025 | 11,50 | 11,60 | 10,65 | 11,50 | 0,00% | 2.354,00 |
| 13.10.2025 | 11,45 | 12,30 | 10,70 | 11,50 | 0,88% | 6.651,00 |
| 10.10.2025 | 11,90 | 12,15 | 11,25 | 11,40 | -6,17% | 1.701,00 |
| 09.10.2025 | 12,15 | 12,15 | 11,90 | 12,15 | 2,10% | 1.309,00 |
| 08.10.2025 | 12,45 | 12,45 | 11,85 | 11,90 | -3,64% | 4.934,00 |
| 07.10.2025 | 12,95 | 12,95 | 12,25 | 12,35 | -4,63% | 3.645,00 |
| 06.10.2025 | 12,20 | 12,95 | 12,20 | 12,95 | -3,36% | 2.642,00 |
| 03.10.2025 | 13,70 | 13,70 | 12,20 | 13,40 | 4,28% | 3.602,00 |
| 02.10.2025 | 13,65 | 13,65 | 12,65 | 12,85 | -5,86% | 542,00 |
| 01.10.2025 | 13,50 | 13,80 | 13,05 | 13,65 | -1,44% | 678,00 |
| 30.09.2025 | 13,30 | 13,85 | 13,05 | 13,85 | 6,13% | 290,00 |
| 29.09.2025 | 13,95 | 13,95 | 13,05 | 13,05 | -6,45% | 1.413,00 |
| 26.09.2025 | 13,70 | 13,95 | 13,05 | 13,95 | 2,57% | 1.420,00 |
| 25.09.2025 | 13,75 | 13,85 | 13,15 | 13,60 | -1,09% | 1.823,00 |
| 24.09.2025 | 14,00 | 14,00 | 12,95 | 13,75 | -0,72% | 973,00 |
| 23.09.2025 | 13,65 | 14,30 | 13,15 | 13,85 | 1,47% | 3.178,00 |
| 22.09.2025 | 12,75 | 13,75 | 12,70 | 13,65 | 6,23% | 268,00 |
| 19.09.2025 | 12,80 | 13,80 | 12,80 | 12,85 | -5,86% | 492,00 |
| 18.09.2025 | 13,75 | 14,10 | 12,70 | 13,65 | 1,11% | 2.502,00 |
| 17.09.2025 | 14,00 | 14,20 | 12,65 | 13,50 | -3,23% | 4.956,00 |
| 16.09.2025 | 14,40 | 14,40 | 13,50 | 13,95 | -3,46% | 1.019,00 |
| 15.09.2025 | 13,65 | 14,45 | 13,65 | 14,45 | 7,04% | 662,00 |
| 12.09.2025 | 14,10 | 14,45 | 13,35 | 13,50 | 5,88% | 1.443,00 |
| 10.09.2025 | 14,35 | 14,70 | 10,50 | 12,75 | -16,67% | 10.462,00 |
| 05.09.2025 | 14,65 | 15,30 | 14,30 | 15,30 | 1,66% | 956,00 |
| 04.09.2025 | 15,15 | 15,15 | 14,25 | 15,05 | -1,95% | 834,00 |
| 03.09.2025 | 15,15 | 15,35 | 14,75 | 15,35 | -0,32% | 396,00 |
| 02.09.2025 | 15,20 | 15,50 | 14,40 | 15,40 | 4,05% | 2.265,00 |
| 01.09.2025 | 15,15 | 15,70 | 14,60 | 14,80 | -2,95% | 3.830,00 |
| 29.08.2025 | 15,45 | 15,45 | 14,85 | 15,25 | 0,33% | 2.239,00 |
| 28.08.2025 | 15,80 | 15,80 | 15,10 | 15,20 | -3,49% | 460,00 |
| 27.08.2025 | 15,40 | 15,95 | 14,80 | 15,75 | 5,70% | 4.242,00 |
| 26.08.2025 | 16,75 | 16,75 | 14,85 | 14,90 | -11,04% | 5.498,00 |
| 25.08.2025 | 16,00 | 16,75 | 15,80 | 16,75 | 6,35% | 2.525,00 |
| 22.08.2025 | 16,65 | 16,70 | 15,75 | 15,75 | -5,12% | 3.382,00 |
| 21.08.2025 | 16,45 | 16,65 | 15,60 | 16,60 | 3,43% | 3.798,00 |
| 20.08.2025 | 13,95 | 16,50 | 13,95 | 16,05 | 15,05% | 9.084,00 |
| 19.08.2025 | 15,55 | 15,55 | 13,95 | 13,95 | -10,29% | 4.163,00 |
| 18.08.2025 | 15,20 | 15,55 | 15,10 | 15,55 | 2,30% | 1.547,00 |
| 15.08.2025 | 15,80 | 15,80 | 15,20 | 15,20 | -2,25% | 1.373,00 |
| 14.08.2025 | 16,25 | 16,55 | 15,35 | 15,55 | -3,12% | 2.791,00 |
| 13.08.2025 | 16,30 | 16,30 | 15,15 | 16,05 | -3,31% | 5.137,00 |
| 12.08.2025 | 16,10 | 16,60 | 16,10 | 16,60 | 1,53% | 2.726,00 |
| 11.08.2025 | 16,00 | 16,75 | 15,00 | 16,35 | 1,24% | 2.510,00 |
| 08.08.2025 | 16,25 | 17,00 | 16,15 | 16,15 | -4,72% | 2.747,00 |
| 07.08.2025 | 17,95 | 18,05 | 16,50 | 16,95 | -3,69% | 3.442,00 |
| 06.08.2025 | 17,85 | 17,95 | 16,15 | 17,60 | -1,40% | 6.501,00 |
| 05.08.2025 | 17,55 | 18,45 | 16,90 | 17,85 | -1,92% | 3.963,00 |
| 04.08.2025 | 19,00 | 19,00 | 16,75 | 18,20 | -4,21% | 2.365,00 |
| 01.08.2025 | 19,20 | 19,40 | 17,85 | 19,00 | -1,04% | 4.338,00 |
| 31.07.2025 | 18,80 | 19,80 | 17,60 | 19,20 | 1,86% | 6.900,00 |
| 30.07.2025 | 19,55 | 20,60 | 18,85 | 18,85 | -3,33% | 3.897,00 |
| 29.07.2025 | 19,95 | 20,00 | 19,05 | 19,50 | 0,26% | 3.254,00 |
| 28.07.2025 | 18,35 | 20,60 | 17,20 | 19,45 | 8,06% | 16.054,00 |
| 25.07.2025 | 17,55 | 18,45 | 17,20 | 18,00 | 2,56% | 5.350,00 |
| 24.07.2025 | 16,85 | 18,00 | 16,50 | 17,55 | 7,67% | 4.407,00 |
| 23.07.2025 | 16,05 | 16,85 | 15,80 | 16,30 | 4,49% | 3.627,00 |
| 22.07.2025 | 15,45 | 16,35 | 15,45 | 15,60 | 0,32% | 1.510,00 |
| 21.07.2025 | 15,45 | 16,05 | 14,25 | 15,55 | 0,65% | 2.701,00 |
| 18.07.2025 | 15,20 | 15,85 | 15,20 | 15,45 | -1,90% | 2.050,00 |
| 17.07.2025 | 15,20 | 15,75 | 15,20 | 15,75 | 3,62% | 434,00 |
| 16.07.2025 | 15,25 | 15,80 | 15,20 | 15,20 | -4,70% | 2.445,00 |
| 15.07.2025 | 15,75 | 15,95 | 15,00 | 15,95 | 1,27% | 1.269,00 |
| 14.07.2025 | 14,15 | 15,75 | 14,15 | 15,75 | 9,76% | 1.219,00 |
| 11.07.2025 | 14,75 | 15,15 | 13,90 | 14,35 | -5,59% | 6.697,00 |
| 10.07.2025 | 15,55 | 15,55 | 14,60 | 15,20 | -1,94% | 6.949,00 |
| 09.07.2025 | 16,20 | 16,20 | 15,30 | 15,50 | 1,31% | 1.914,00 |
| 08.07.2025 | 16,50 | 16,50 | 15,30 | 15,30 | -6,42% | 3.706,00 |
| 07.07.2025 | 15,25 | 16,35 | 15,25 | 16,35 | 7,21% | 1.279,00 |
| 04.07.2025 | 16,50 | 16,50 | 15,25 | 15,25 | -3,48% | 1.559,00 |
| 03.07.2025 | 16,85 | 16,85 | 15,80 | 15,80 | -6,23% | 2.274,00 |
| 02.07.2025 | 16,45 | 16,85 | 15,45 | 16,85 | 8,36% | 3.144,00 |
| 01.07.2025 | 17,05 | 17,25 | 15,45 | 15,55 | -8,80% | 5.317,00 |
| 30.06.2025 | 15,75 | 18,85 | 15,75 | 17,05 | 5,25% | 12.023,00 |
| 27.06.2025 | 15,60 | 16,30 | 15,55 | 16,20 | 1,25% | 1.694,00 |
| 26.06.2025 | 16,50 | 17,20 | 15,20 | 16,00 | 0,00% | 8.579,00 |
| 25.06.2025 | 16,00 | 16,55 | 15,60 | 16,00 | 0,31% | 4.410,00 |
| 24.06.2025 | 15,50 | 16,00 | 15,30 | 15,95 | 1,27% | 1.116,00 |
| 23.06.2025 | 16,15 | 16,25 | 15,20 | 15,75 | -2,48% | 3.943,00 |
| 20.06.2025 | 15,80 | 16,20 | 15,05 | 16,15 | 3,86% | 957,00 |
| 19.06.2025 | 15,85 | 15,85 | 15,05 | 15,55 | 0,65% | 465,00 |
| 18.06.2025 | 15,95 | 16,00 | 15,20 | 15,45 | -5,79% | 2.349,00 |