8,160€
-3,55%
Echtzeit-Aktienkurs PLANETHIC GROUP AG
Bid:
Ask:
Aktienkurse zur PLANETHIC GROUP AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2025 | 8,58 | 8,76 | 8,14 | 8,46 | -1,63% | 8.495,00 |
| 05.11.2025 | 9,40 | 9,40 | 8,36 | 8,60 | -7,73% | 6.329,00 |
| 04.11.2025 | 9,72 | 9,90 | 9,22 | 9,32 | -4,90% | 6.336,00 |
| 03.11.2025 | 10,15 | 10,15 | 9,70 | 9,80 | -3,45% | 3.311,00 |
| 31.10.2025 | 10,00 | 10,20 | 10,00 | 10,15 | 1,91% | 4.817,00 |
| 30.10.2025 | 10,20 | 10,20 | 9,96 | 9,96 | -1,39% | 1.279,00 |
| 29.10.2025 | 10,05 | 10,35 | 9,96 | 10,10 | 2,02% | 4.462,00 |
| 28.10.2025 | 9,60 | 9,96 | 9,60 | 9,90 | 1,64% | 5.478,00 |
| 27.10.2025 | 9,68 | 10,00 | 9,62 | 9,74 | 2,10% | 2.225,00 |
| 24.10.2025 | 9,44 | 9,68 | 9,40 | 9,54 | -0,42% | 1.984,00 |
| 23.10.2025 | 9,68 | 9,86 | 9,50 | 9,58 | -0,21% | 4.914,00 |
| 22.10.2025 | 10,65 | 10,65 | 9,36 | 9,60 | -8,13% | 4.622,00 |
| 21.10.2025 | 10,55 | 10,55 | 10,40 | 10,45 | 0,48% | 1.275,00 |
| 20.10.2025 | 10,20 | 10,65 | 10,20 | 10,40 | 0,97% | 5.541,00 |
| 17.10.2025 | 10,70 | 10,70 | 10,20 | 10,30 | -4,19% | 1.124,00 |
| 16.10.2025 | 11,00 | 11,00 | 10,75 | 10,75 | -1,38% | 821,00 |
| 15.10.2025 | 11,05 | 11,05 | 10,60 | 10,90 | -0,46% | 309,00 |
| 14.10.2025 | 11,00 | 11,30 | 10,80 | 10,95 | 1,39% | 1.948,00 |
| 13.10.2025 | 11,65 | 11,70 | 10,60 | 10,80 | -10,00% | 5.951,00 |
| 10.10.2025 | 12,00 | 12,00 | 11,95 | 12,00 | -1,23% | 331,00 |
| 09.10.2025 | 12,00 | 12,15 | 12,00 | 12,15 | 1,25% | 280,00 |
| 08.10.2025 | 12,20 | 12,20 | 11,80 | 12,00 | -2,44% | 7.189,00 |
| 07.10.2025 | 12,40 | 12,60 | 12,20 | 12,30 | -1,20% | 889,00 |
| 06.10.2025 | 12,85 | 12,90 | 12,45 | 12,45 | -4,60% | 1.064,00 |
| 03.10.2025 | 13,00 | 13,15 | 12,85 | 13,05 | -2,25% | 1.078,00 |
| 02.10.2025 | 13,40 | 13,70 | 12,80 | 13,35 | 1,14% | 1.647,00 |
| 01.10.2025 | 13,55 | 13,70 | 13,20 | 13,20 | -1,86% | 2.139,00 |
| 30.09.2025 | 13,40 | 13,50 | 13,40 | 13,45 | 0,00% | 559,00 |
| 29.09.2025 | 13,50 | 13,50 | 13,30 | 13,45 | 0,37% | 1.604,00 |
| 26.09.2025 | 13,30 | 13,50 | 13,30 | 13,40 | 2,29% | 443,00 |
| 25.09.2025 | 13,30 | 13,65 | 13,10 | 13,10 | -2,60% | 5.021,00 |
| 24.09.2025 | 13,45 | 13,60 | 13,15 | 13,45 | -1,47% | 559,00 |
| 23.09.2025 | 14,20 | 14,20 | 13,65 | 13,65 | -0,73% | 1.602,00 |
| 22.09.2025 | 13,05 | 13,75 | 13,05 | 13,75 | 3,77% | 1.113,00 |
| 19.09.2025 | 13,20 | 13,35 | 13,05 | 13,25 | 1,15% | 456,00 |
| 18.09.2025 | 13,45 | 13,50 | 12,75 | 13,10 | -1,13% | 3.396,00 |
| 17.09.2025 | 14,10 | 14,10 | 13,25 | 13,25 | -7,67% | 1.344,00 |
| 16.09.2025 | 13,90 | 14,85 | 13,90 | 14,35 | 1,06% | 1.691,00 |
| 15.09.2025 | 13,85 | 14,45 | 13,85 | 14,20 | 0,71% | 241,00 |
| 12.09.2025 | 14,35 | 14,35 | 14,10 | 14,10 | -4,73% | 20,00 |
| 05.09.2025 | 15,15 | 15,15 | 14,60 | 14,80 | -1,00% | 668,00 |
| 04.09.2025 | 15,15 | 15,15 | 14,95 | 14,95 | 0,00% | 1,00 |
| 03.09.2025 | 14,60 | 15,00 | 14,60 | 14,95 | 0,34% | 362,00 |
| 02.09.2025 | 15,10 | 15,20 | 14,85 | 14,90 | -1,97% | 740,00 |
| 01.09.2025 | 15,20 | 15,50 | 14,85 | 15,20 | 1,00% | 1.264,00 |
| 29.08.2025 | 15,30 | 15,30 | 15,05 | 15,05 | -1,63% | 995,00 |
| 28.08.2025 | 15,80 | 15,85 | 15,30 | 15,30 | -2,55% | 189,00 |
| 27.08.2025 | 14,80 | 15,85 | 14,80 | 15,70 | 5,02% | 7.764,00 |
| 26.08.2025 | 15,80 | 15,80 | 14,80 | 14,95 | -5,68% | 5.277,00 |
| 25.08.2025 | 16,05 | 16,20 | 15,55 | 15,85 | 0,96% | 1.045,00 |
| 22.08.2025 | 16,20 | 16,40 | 15,70 | 15,70 | -2,18% | 2.537,00 |
| 21.08.2025 | 15,55 | 16,40 | 15,55 | 16,05 | 2,88% | 3.962,00 |
| 20.08.2025 | 14,70 | 15,65 | 14,70 | 15,60 | 5,05% | 1.337,00 |
| 19.08.2025 | 14,95 | 15,00 | 14,40 | 14,85 | -1,33% | 2.010,00 |
| 18.08.2025 | 15,20 | 15,70 | 15,05 | 15,05 | -2,27% | 822,00 |
| 15.08.2025 | 15,45 | 15,45 | 15,40 | 15,40 | -1,28% | 222,00 |
| 14.08.2025 | 15,80 | 15,80 | 15,55 | 15,60 | 0,97% | 1.838,00 |
| 13.08.2025 | 16,35 | 16,35 | 15,45 | 15,45 | -4,63% | 4.462,00 |
| 12.08.2025 | 16,40 | 16,45 | 16,05 | 16,20 | 0,93% | 106,00 |
| 11.08.2025 | 16,60 | 17,00 | 16,05 | 16,05 | -3,31% | 2.635,00 |
| 08.08.2025 | 16,35 | 16,75 | 16,30 | 16,60 | 0,91% | 1.302,00 |
| 07.08.2025 | 16,95 | 17,10 | 16,35 | 16,45 | -1,20% | 2.963,00 |
| 06.08.2025 | 17,80 | 17,80 | 16,35 | 16,65 | -4,31% | 2.396,00 |
| 05.08.2025 | 17,75 | 18,65 | 17,35 | 17,40 | -1,42% | 2.331,00 |
| 04.08.2025 | 18,50 | 19,00 | 16,05 | 17,65 | -5,61% | 5.599,00 |
| 01.08.2025 | 19,05 | 19,25 | 18,55 | 18,70 | -1,06% | 1.486,00 |
| 31.07.2025 | 19,90 | 19,90 | 18,60 | 18,90 | -2,33% | 2.568,00 |
| 30.07.2025 | 19,75 | 20,60 | 19,25 | 19,35 | -0,77% | 2.738,00 |
| 29.07.2025 | 19,95 | 19,95 | 19,40 | 19,50 | -2,50% | 4.637,00 |
| 28.07.2025 | 17,35 | 20,60 | 17,20 | 20,00 | 16,96% | 9.798,00 |
| 25.07.2025 | 18,00 | 18,70 | 17,00 | 17,10 | -5,26% | 14.615,00 |
| 24.07.2025 | 16,70 | 18,40 | 16,40 | 18,05 | 7,76% | 5.952,00 |
| 23.07.2025 | 15,80 | 16,75 | 15,80 | 16,75 | 6,01% | 12.978,00 |
| 22.07.2025 | 16,05 | 16,60 | 15,75 | 15,80 | 0,00% | 3.322,00 |
| 21.07.2025 | 15,05 | 16,10 | 15,05 | 15,80 | 2,27% | 1.983,00 |
| 18.07.2025 | 15,50 | 15,50 | 15,20 | 15,45 | -1,59% | 2.598,00 |
| 17.07.2025 | 15,50 | 15,75 | 15,50 | 15,70 | 0,64% | 328,00 |
| 16.07.2025 | 15,75 | 15,85 | 15,50 | 15,60 | -0,32% | 1.238,00 |
| 15.07.2025 | 15,40 | 15,70 | 15,30 | 15,65 | 1,95% | 3.321,00 |
| 14.07.2025 | 14,55 | 15,70 | 14,55 | 15,35 | 4,42% | 4.555,00 |
| 11.07.2025 | 14,70 | 14,70 | 14,00 | 14,70 | -1,34% | 3.887,00 |
| 10.07.2025 | 15,45 | 15,45 | 14,50 | 14,90 | -4,18% | 2.602,00 |
| 09.07.2025 | 15,45 | 15,70 | 15,35 | 15,55 | -1,58% | 817,00 |
| 08.07.2025 | 15,95 | 16,00 | 15,55 | 15,80 | -1,25% | 747,00 |
| 07.07.2025 | 15,95 | 16,00 | 15,60 | 16,00 | 0,31% | 2.133,00 |
| 04.07.2025 | 16,00 | 16,00 | 15,70 | 15,95 | -0,31% | 576,00 |
| 03.07.2025 | 15,85 | 16,15 | 15,80 | 16,00 | -1,84% | 207,00 |
| 02.07.2025 | 15,70 | 16,50 | 15,60 | 16,30 | 2,19% | 3.347,00 |
| 01.07.2025 | 16,75 | 16,75 | 15,95 | 15,95 | -7,00% | 1.940,00 |
| 30.06.2025 | 16,10 | 18,80 | 16,10 | 17,15 | 8,89% | 7.056,00 |
| 27.06.2025 | 15,80 | 16,20 | 15,45 | 15,75 | -1,87% | 795,00 |
| 26.06.2025 | 15,25 | 16,50 | 15,20 | 16,05 | 3,55% | 3.528,00 |
| 25.06.2025 | 15,40 | 16,10 | 15,40 | 15,50 | -1,90% | 940,00 |
| 24.06.2025 | 16,30 | 16,30 | 15,45 | 15,80 | -1,86% | 1.307,00 |
| 23.06.2025 | 15,75 | 16,25 | 15,40 | 16,10 | 3,21% | 843,00 |
| 20.06.2025 | 15,50 | 15,75 | 15,00 | 15,60 | 1,96% | 1.477,00 |
| 19.06.2025 | 15,50 | 15,50 | 15,00 | 15,30 | -2,55% | 4.985,00 |
| 18.06.2025 | 16,05 | 16,10 | 15,50 | 15,70 | -0,32% | 769,00 |
| 17.06.2025 | 16,20 | 16,75 | 15,75 | 15,75 | 0,08% | 2.883,00 |
| 16.06.2025 | 15,35 | 15,74 | 14,86 | 15,74 | 3,51% | 2.282,00 |