0,885€
-4,63%
Echtzeit-Aktienkurs PLANETHIC GROUP AG
Bid:
Ask:
Aktienkurse zur PLANETHIC GROUP AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.07.2026 | 0,95 | 1,13 | 0,85 | 0,90 | -3,02% | 35.716,00 |
| 03.07.2026 | 1,02 | 1,14 | 0,90 | 0,93 | -9,02% | 60.016,00 |
| 02.07.2026 | 0,95 | 1,20 | 0,92 | 1,02 | 4,08% | 82.242,00 |
| 01.07.2026 | 1,00 | 1,15 | 0,98 | 0,98 | -4,39% | 95.864,00 |
| 30.06.2026 | 1,57 | 1,57 | 0,90 | 1,03 | -29,79% | 164.839,00 |
| 29.06.2026 | 1,40 | 1,80 | 1,25 | 1,46 | -1,02% | 134.982,00 |
| 26.06.2026 | 0,40 | 2,00 | 0,35 | 1,48 | -42,38% | 423.396,00 |
| 25.06.2026 | 2,58 | 2,58 | 2,06 | 2,56 | 13,78% | 5.254,00 |
| 24.06.2026 | 2,50 | 2,50 | 2,25 | 2,25 | -10,00% | 4.576,00 |
| 23.06.2026 | 2,36 | 2,69 | 2,24 | 2,50 | 2,04% | 10.732,00 |
| 22.06.2026 | 2,80 | 2,80 | 2,24 | 2,45 | -3,54% | 3.369,00 |
| 19.06.2026 | 2,75 | 2,82 | 2,37 | 2,54 | -4,51% | 14.761,00 |
| 18.06.2026 | 2,70 | 2,93 | 2,66 | 2,66 | 1,92% | 2.132,00 |
| 17.06.2026 | 2,60 | 2,79 | 2,56 | 2,61 | -1,51% | 2.353,00 |
| 16.06.2026 | 2,98 | 2,98 | 2,55 | 2,65 | 3,52% | 937,00 |
| 15.06.2026 | 2,99 | 3,00 | 2,56 | 2,56 | -7,91% | 2.408,00 |
| 12.06.2026 | 2,70 | 2,98 | 2,70 | 2,78 | 2,21% | 9.324,00 |
| 11.06.2026 | 2,80 | 2,90 | 2,65 | 2,72 | -5,56% | 6.076,00 |
| 10.06.2026 | 2,99 | 2,99 | 2,73 | 2,88 | -0,35% | 1.206,00 |
| 09.06.2026 | 2,90 | 3,01 | 2,73 | 2,89 | 3,21% | 4.169,00 |
| 08.06.2026 | 2,84 | 2,99 | 2,74 | 2,80 | 2,94% | 9.402,00 |
| 05.06.2026 | 2,96 | 2,96 | 2,71 | 2,72 | -2,51% | 3.339,00 |
| 04.06.2026 | 2,99 | 2,99 | 2,66 | 2,79 | -5,10% | 4.126,00 |
| 03.06.2026 | 2,86 | 2,99 | 2,80 | 2,94 | 3,89% | 10.240,00 |
| 02.06.2026 | 2,99 | 2,99 | 2,81 | 2,83 | 0,71% | 1.633,00 |
| 01.06.2026 | 2,81 | 3,00 | 2,81 | 2,81 | -5,70% | 2.282,00 |
| 29.05.2026 | 3,01 | 3,01 | 2,72 | 2,98 | 5,67% | 12.407,00 |
| 28.05.2026 | 3,01 | 3,09 | 2,81 | 2,82 | -4,73% | 14.508,00 |
| 27.05.2026 | 3,27 | 3,27 | 2,96 | 2,96 | -10,30% | 1.945,00 |
| 26.05.2026 | 3,16 | 3,30 | 2,92 | 3,30 | 9,63% | 3.743,00 |
| 25.05.2026 | 3,00 | 3,21 | 2,91 | 3,01 | 0,00% | 2.459,00 |
| 22.05.2026 | 3,30 | 3,33 | 3,01 | 3,01 | 0,00% | 2.597,00 |
| 21.05.2026 | 3,35 | 3,35 | 3,00 | 3,01 | -6,23% | 9.419,00 |
| 20.05.2026 | 3,67 | 3,67 | 2,89 | 3,21 | -6,41% | 10.836,00 |
| 19.05.2026 | 3,67 | 3,67 | 3,41 | 3,43 | -3,38% | 1.291,00 |
| 18.05.2026 | 3,91 | 3,91 | 3,43 | 3,55 | -9,90% | 14.756,00 |
| 15.05.2026 | 3,80 | 3,94 | 3,66 | 3,94 | 4,23% | 2.380,00 |
| 14.05.2026 | 3,80 | 3,80 | 3,52 | 3,78 | 1,07% | 3.511,00 |
| 13.05.2026 | 3,83 | 3,85 | 3,52 | 3,74 | 3,03% | 6.542,00 |
| 12.05.2026 | 3,94 | 3,94 | 3,44 | 3,63 | -7,63% | 4.949,00 |
| 11.05.2026 | 3,80 | 3,98 | 3,45 | 3,93 | 3,69% | 1.523,00 |
| 08.05.2026 | 3,70 | 3,79 | 3,47 | 3,79 | 2,99% | 2.843,00 |
| 07.05.2026 | 3,51 | 3,68 | 3,45 | 3,68 | 2,51% | 1.753,00 |
| 06.05.2026 | 3,68 | 3,68 | 3,45 | 3,59 | -1,10% | 4.409,00 |
| 05.05.2026 | 3,45 | 3,89 | 3,39 | 3,63 | -1,09% | 313,00 |
| 04.05.2026 | 3,56 | 3,76 | 3,40 | 3,67 | -0,54% | 1.318,00 |
| 30.04.2026 | 3,60 | 3,69 | 3,44 | 3,69 | 9,82% | 1.270,00 |
| 29.04.2026 | 3,69 | 3,77 | 3,36 | 3,36 | -10,40% | 4.445,00 |
| 28.04.2026 | 3,77 | 3,77 | 3,53 | 3,75 | 6,23% | 380,00 |
| 27.04.2026 | 3,82 | 3,88 | 3,53 | 3,53 | -1,67% | 5.734,00 |
| 24.04.2026 | 3,53 | 3,92 | 3,53 | 3,59 | 1,70% | 4.227,00 |
| 23.04.2026 | 3,53 | 3,98 | 3,53 | 3,53 | -11,08% | 4.562,00 |
| 22.04.2026 | 3,65 | 3,98 | 3,51 | 3,97 | 12,46% | 3.286,00 |
| 21.04.2026 | 3,43 | 3,60 | 3,43 | 3,53 | -4,59% | 4.575,00 |
| 20.04.2026 | 3,70 | 3,98 | 3,40 | 3,70 | -1,33% | 5.964,00 |
| 17.04.2026 | 3,98 | 3,98 | 3,61 | 3,75 | 2,46% | 1.979,00 |
| 16.04.2026 | 3,64 | 3,98 | 3,64 | 3,66 | -4,19% | 300,00 |
| 15.04.2026 | 3,76 | 3,98 | 3,76 | 3,82 | 1,60% | 3.654,00 |
| 14.04.2026 | 3,89 | 3,98 | 3,59 | 3,76 | -3,09% | 5.720,00 |
| 13.04.2026 | 3,36 | 3,88 | 3,36 | 3,88 | 13,78% | 1.089,00 |
| 10.04.2026 | 3,78 | 3,78 | 3,41 | 3,41 | -2,29% | 6.673,00 |
| 09.04.2026 | 3,37 | 3,79 | 3,37 | 3,49 | -3,06% | 2.547,00 |
| 08.04.2026 | 3,37 | 3,79 | 3,37 | 3,60 | 1,41% | 2.666,00 |
| 07.04.2026 | 3,34 | 3,93 | 3,34 | 3,55 | -8,27% | 1.825,00 |
| 02.04.2026 | 3,51 | 3,99 | 3,34 | 3,87 | -3,01% | 7.071,00 |
| 01.04.2026 | 3,56 | 3,99 | 2,40 | 3,99 | 7,84% | 21.465,00 |
| 31.03.2026 | 3,56 | 3,99 | 3,56 | 3,70 | -7,27% | 1.965,00 |
| 30.03.2026 | 3,97 | 3,99 | 3,56 | 3,99 | 9,32% | 2.411,00 |
| 27.03.2026 | 4,00 | 4,00 | 3,65 | 3,65 | -2,67% | 3.682,00 |
| 26.03.2026 | 3,51 | 4,00 | 3,51 | 3,75 | 6,84% | 1.721,00 |
| 25.03.2026 | 3,51 | 3,81 | 3,51 | 3,51 | -2,23% | 1.579,00 |
| 24.03.2026 | 3,56 | 3,81 | 3,51 | 3,59 | 2,28% | 716,00 |
| 23.03.2026 | 3,67 | 3,78 | 3,51 | 3,51 | -4,62% | 3.047,00 |
| 20.03.2026 | 3,55 | 3,87 | 3,51 | 3,68 | -0,81% | 5.874,00 |
| 19.03.2026 | 3,70 | 3,96 | 3,58 | 3,71 | -6,31% | 5.481,00 |
| 18.03.2026 | 3,77 | 4,07 | 3,65 | 3,96 | -5,49% | 4.788,00 |
| 17.03.2026 | 3,57 | 4,21 | 3,57 | 4,19 | 11,44% | 1.672,00 |
| 16.03.2026 | 4,19 | 4,31 | 3,76 | 3,76 | -3,84% | 9.390,00 |
| 13.03.2026 | 3,55 | 4,66 | 3,55 | 3,91 | 5,68% | 40.328,00 |
| 12.03.2026 | 3,51 | 3,94 | 3,51 | 3,70 | 3,93% | 4.473,00 |
| 11.03.2026 | 3,85 | 3,86 | 3,51 | 3,56 | -3,26% | 9.961,00 |
| 10.03.2026 | 3,96 | 3,99 | 3,51 | 3,68 | 0,55% | 12.908,00 |
| 09.03.2026 | 4,05 | 4,50 | 3,51 | 3,66 | -5,67% | 48.031,00 |
| 06.03.2026 | 3,82 | 4,09 | 3,72 | 3,88 | -1,52% | 6.152,00 |
| 05.03.2026 | 3,94 | 3,94 | 3,75 | 3,94 | 0,00% | 2.275,00 |
| 04.03.2026 | 3,94 | 3,94 | 3,69 | 3,94 | 5,63% | 3.517,00 |
| 03.03.2026 | 3,93 | 3,94 | 3,67 | 3,73 | -1,58% | 2.709,00 |
| 02.03.2026 | 4,39 | 4,39 | 3,67 | 3,79 | -10,61% | 9.863,00 |
| 27.02.2026 | 4,86 | 4,86 | 4,12 | 4,24 | -4,07% | 10.264,00 |
| 26.02.2026 | 4,31 | 4,98 | 4,30 | 4,42 | -3,49% | 7.005,00 |
| 25.02.2026 | 4,21 | 4,58 | 4,12 | 4,58 | 11,44% | 4.639,00 |
| 24.02.2026 | 4,51 | 4,62 | 4,11 | 4,11 | -9,67% | 10.420,00 |
| 23.02.2026 | 4,79 | 4,79 | 4,51 | 4,55 | -5,21% | 7.052,00 |
| 20.02.2026 | 4,83 | 5,14 | 4,60 | 4,80 | -3,81% | 18.202,00 |
| 19.02.2026 | 5,48 | 5,62 | 4,90 | 4,99 | -13,37% | 19.389,00 |
| 18.02.2026 | 5,90 | 5,90 | 5,42 | 5,76 | -2,37% | 704,00 |
| 17.02.2026 | 5,60 | 5,90 | 5,56 | 5,90 | -1,01% | 1.944,00 |
| 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 |