5,680€
-1,39%
Echtzeit-Aktienkurs PLANETHIC GROUP AG
Bid:
Ask:
Aktienkurse zur PLANETHIC GROUP AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 5,32 | 5,96 | 5,32 | 5,96 | 3,47% | 427,00 |
| 13.02.2026 | 5,68 | 5,90 | 5,66 | 5,76 | 1,41% | 2.226,00 |
| 12.02.2026 | 6,02 | 6,02 | 5,68 | 5,68 | 0,00% | 3.684,00 |
| 11.02.2026 | 6,06 | 6,06 | 5,68 | 5,68 | -0,35% | 735,00 |
| 10.02.2026 | 5,74 | 6,06 | 5,66 | 5,70 | 1,42% | 4.783,00 |
| 09.02.2026 | 5,76 | 6,16 | 5,62 | 5,62 | -2,09% | 2.818,00 |
| 06.02.2026 | 6,06 | 6,14 | 5,62 | 5,74 | -6,21% | 394,00 |
| 05.02.2026 | 5,50 | 6,18 | 5,50 | 6,12 | 5,88% | 5.014,00 |
| 04.02.2026 | 6,18 | 6,18 | 5,78 | 5,78 | -6,47% | 2.927,00 |
| 03.02.2026 | 6,36 | 6,36 | 6,02 | 6,18 | 2,32% | 2.230,00 |
| 02.02.2026 | 6,12 | 6,46 | 6,02 | 6,04 | -2,58% | 2.034,00 |
| 30.01.2026 | 6,40 | 6,46 | 6,04 | 6,20 | -1,90% | 605,00 |
| 29.01.2026 | 6,14 | 6,40 | 6,04 | 6,32 | 3,27% | 2.238,00 |
| 28.01.2026 | 6,54 | 6,58 | 6,04 | 6,12 | -6,42% | 2.359,00 |
| 27.01.2026 | 6,32 | 6,60 | 6,02 | 6,54 | -2,97% | 4.224,00 |
| 26.01.2026 | 7,38 | 7,58 | 6,06 | 6,74 | -6,39% | 16.698,00 |
| 23.01.2026 | 6,02 | 7,50 | 6,02 | 7,20 | 19,60% | 7.682,00 |
| 22.01.2026 | 6,58 | 6,58 | 5,92 | 6,02 | -4,44% | 4.218,00 |
| 21.01.2026 | 6,50 | 6,72 | 6,10 | 6,30 | 4,65% | 3.189,00 |
| 20.01.2026 | 6,32 | 6,50 | 6,02 | 6,02 | -7,38% | 2.743,00 |
| 19.01.2026 | 7,58 | 7,58 | 6,04 | 6,50 | -12,16% | 13.495,00 |
| 16.01.2026 | 6,86 | 7,54 | 6,82 | 7,40 | -1,86% | 12.797,00 |
| 15.01.2026 | 6,76 | 7,54 | 6,76 | 7,54 | 5,01% | 5.861,00 |
| 14.01.2026 | 7,30 | 7,30 | 6,80 | 7,18 | 1,13% | 558,00 |
| 13.01.2026 | 7,24 | 7,24 | 6,76 | 7,10 | 5,03% | 2.250,00 |
| 12.01.2026 | 7,72 | 7,80 | 6,70 | 6,76 | -8,89% | 5.245,00 |
| 09.01.2026 | 7,98 | 7,98 | 7,36 | 7,42 | -7,02% | 7.428,00 |
| 08.01.2026 | 6,72 | 7,98 | 6,46 | 7,98 | 20,54% | 12.152,00 |
| 07.01.2026 | 6,50 | 6,62 | 6,02 | 6,62 | 1,85% | 1.737,00 |
| 06.01.2026 | 6,42 | 6,66 | 6,16 | 6,50 | -5,80% | 3.610,00 |
| 05.01.2026 | 6,26 | 6,92 | 6,26 | 6,90 | 2,99% | 505,00 |
| 02.01.2026 | 6,56 | 6,92 | 6,16 | 6,70 | 4,36% | 1.964,00 |
| 30.12.2025 | 6,42 | 6,66 | 6,24 | 6,42 | -1,23% | 1.644,00 |
| 29.12.2025 | 6,66 | 7,20 | 6,18 | 6,50 | -1,81% | 3.919,00 |
| 23.12.2025 | 7,26 | 7,26 | 6,62 | 6,62 | -0,60% | 1.470,00 |
| 22.12.2025 | 6,88 | 7,32 | 6,62 | 6,66 | -8,77% | 9.382,00 |
| 19.12.2025 | 6,94 | 8,18 | 6,58 | 7,30 | 2,82% | 9.648,00 |
| 18.12.2025 | 6,46 | 7,10 | 6,46 | 7,10 | 6,93% | 2.359,00 |
| 17.12.2025 | 6,46 | 6,84 | 6,46 | 6,64 | -2,92% | 1.852,00 |
| 16.12.2025 | 6,56 | 6,84 | 6,32 | 6,84 | 4,27% | 1.034,00 |
| 15.12.2025 | 6,66 | 6,94 | 6,32 | 6,56 | -1,80% | 2.206,00 |
| 12.12.2025 | 7,08 | 7,22 | 6,68 | 6,68 | -3,47% | 745,00 |
| 11.12.2025 | 6,92 | 7,14 | 6,92 | 6,92 | 0,00% | 19,00 |
| 10.12.2025 | 7,02 | 7,32 | 6,92 | 6,92 | -6,23% | 3.086,00 |
| 09.12.2025 | 7,02 | 7,38 | 7,02 | 7,38 | 0,27% | 2.260,00 |
| 08.12.2025 | 7,16 | 7,78 | 6,62 | 7,36 | 8,24% | 3.721,00 |
| 05.12.2025 | 6,52 | 7,68 | 6,36 | 6,80 | 1,80% | 2.541,00 |
| 04.12.2025 | 6,58 | 6,90 | 6,52 | 6,68 | -0,60% | 2.440,00 |
| 03.12.2025 | 6,70 | 7,06 | 6,70 | 6,72 | -4,82% | 3.603,00 |
| 02.12.2025 | 7,38 | 7,38 | 6,76 | 7,06 | 0,00% | 1.117,00 |
| 01.12.2025 | 7,02 | 7,40 | 6,96 | 7,06 | -2,49% | 8.752,00 |
| 28.11.2025 | 7,08 | 7,24 | 6,52 | 7,24 | 0,00% | 4.671,00 |
| 27.11.2025 | 7,24 | 7,24 | 6,34 | 7,24 | 0,00% | 3.752,00 |
| 26.11.2025 | 6,96 | 7,24 | 6,70 | 7,24 | 5,54% | 2.253,00 |
| 25.11.2025 | 6,68 | 6,98 | 6,52 | 6,86 | 2,69% | 2.339,00 |
| 24.11.2025 | 5,64 | 7,04 | 5,56 | 6,68 | 15,17% | 17.100,00 |
| 21.11.2025 | 6,10 | 6,40 | 5,44 | 5,80 | -3,33% | 6.890,00 |
| 20.11.2025 | 6,72 | 6,72 | 5,46 | 6,00 | -10,71% | 8.029,00 |
| 19.11.2025 | 6,34 | 6,72 | 6,34 | 6,72 | 6,33% | 953,00 |
| 18.11.2025 | 6,40 | 6,96 | 6,30 | 6,32 | 1,61% | 2.840,00 |
| 17.11.2025 | 6,20 | 7,20 | 6,18 | 6,22 | -5,47% | 6.820,00 |
| 14.11.2025 | 6,52 | 7,00 | 5,82 | 6,58 | -3,52% | 8.574,00 |
| 13.11.2025 | 7,18 | 7,28 | 6,20 | 6,82 | -5,28% | 10.921,00 |
| 12.11.2025 | 7,08 | 7,20 | 6,86 | 7,20 | 0,28% | 4.935,00 |
| 11.11.2025 | 7,02 | 7,48 | 6,84 | 7,18 | -4,27% | 8.461,00 |
| 10.11.2025 | 7,90 | 8,44 | 6,68 | 7,50 | -3,35% | 16.352,00 |
| 07.11.2025 | 8,88 | 8,88 | 7,76 | 7,76 | -10,39% | 7.628,00 |
| 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 |