5,830€
2,64%
Echtzeit-Aktienkurs PLANETHIC GROUP AG
Bid:
Ask:
Aktienkurse zur PLANETHIC GROUP AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 5,71 | 5,84 | 5,61 | 5,83 | 0,87% | - |
| 13.02.2026 | 5,86 | 5,88 | 5,63 | 5,78 | 1,40% | 34.000,00 |
| 12.02.2026 | 5,90 | 5,93 | 5,70 | 5,70 | -2,40% | 147,00 |
| 11.02.2026 | 5,89 | 5,95 | 5,65 | 5,84 | 0,17% | 2.158,00 |
| 10.02.2026 | 5,76 | 6,16 | 5,67 | 5,83 | 2,82% | - |
| 09.02.2026 | 5,93 | 6,14 | 5,67 | 5,67 | -4,22% | - |
| 06.02.2026 | 5,89 | 6,01 | 5,85 | 5,92 | 0,68% | - |
| 05.02.2026 | 6,06 | 6,24 | 5,81 | 5,88 | -4,39% | 4.050,00 |
| 04.02.2026 | 6,12 | 6,23 | 5,90 | 6,15 | 1,82% | - |
| 03.02.2026 | 6,15 | 6,20 | 5,87 | 6,04 | -0,49% | 1.562,00 |
| 02.02.2026 | 6,24 | 6,29 | 6,01 | 6,07 | -3,50% | 3.460,00 |
| 30.01.2026 | 6,08 | 6,29 | 5,94 | 6,29 | 4,31% | 2.300,00 |
| 29.01.2026 | 6,31 | 6,37 | 6,03 | 6,03 | -3,67% | 910,00 |
| 28.01.2026 | 6,32 | 6,53 | 6,07 | 6,26 | 0,00% | 2.200,00 |
| 27.01.2026 | 6,58 | 6,71 | 5,96 | 6,26 | -5,15% | 3.400,00 |
| 26.01.2026 | 6,94 | 7,39 | 6,15 | 6,60 | 6,11% | 5.040,00 |
| 23.01.2026 | 6,12 | 7,25 | 6,01 | 6,22 | 1,63% | 5.515,00 |
| 22.01.2026 | 6,37 | 6,44 | 6,05 | 6,12 | -4,82% | - |
| 21.01.2026 | 6,27 | 6,58 | 6,13 | 6,43 | 4,38% | 104,00 |
| 20.01.2026 | 6,44 | 6,52 | 6,16 | 6,16 | -3,75% | - |
| 19.01.2026 | 7,18 | 7,19 | 6,11 | 6,40 | -11,72% | 12.098,00 |
| 16.01.2026 | 7,13 | 7,51 | 6,77 | 7,25 | 5,69% | 11.775,00 |
| 15.01.2026 | 7,03 | 7,37 | 6,80 | 6,86 | -2,00% | 14.000,00 |
| 14.01.2026 | 6,98 | 7,04 | 6,78 | 7,00 | 0,86% | 4.900,00 |
| 13.01.2026 | 7,00 | 7,06 | 6,86 | 6,94 | 2,66% | - |
| 12.01.2026 | 7,25 | 7,68 | 6,76 | 6,76 | -3,70% | - |
| 09.01.2026 | 7,78 | 7,89 | 7,02 | 7,02 | -5,39% | 6.512,00 |
| 08.01.2026 | 6,48 | 7,96 | 6,35 | 7,42 | 19,48% | - |
| 07.01.2026 | 6,21 | 6,21 | 6,21 | 6,21 | 3,16% | - |
| 06.01.2026 | 6,61 | 6,69 | 6,02 | 6,02 | -6,23% | - |
| 05.01.2026 | 6,66 | 7,80 | 6,42 | 6,42 | 2,23% | 315,00 |
| 02.01.2026 | 6,36 | 7,73 | 6,22 | 6,28 | 2,95% | - |
| 30.12.2025 | 6,56 | 7,75 | 6,10 | 6,10 | -1,61% | - |
| 29.12.2025 | 6,85 | 7,98 | 6,20 | 6,20 | -6,91% | - |
| 23.12.2025 | 7,00 | 7,85 | 6,66 | 6,66 | -0,30% | 106,00 |
| 22.12.2025 | 6,82 | 7,84 | 6,68 | 6,68 | -2,62% | 6.408,00 |
| 19.12.2025 | 6,85 | 6,90 | 6,74 | 6,86 | 5,21% | 39,00 |
| 18.12.2025 | 6,60 | 7,82 | 6,52 | 6,52 | 0,93% | - |
| 17.12.2025 | 6,64 | 7,42 | 6,22 | 6,46 | 0,00% | 2.650,00 |
| 16.12.2025 | 6,46 | 6,65 | 6,27 | 6,46 | 3,19% | - |
| 15.12.2025 | 6,79 | 6,86 | 6,26 | 6,26 | -6,57% | - |
| 12.12.2025 | 7,00 | 7,14 | 6,70 | 6,70 | -2,62% | - |
| 11.12.2025 | 7,05 | 7,10 | 6,88 | 6,88 | -0,58% | - |
| 10.12.2025 | 7,15 | 8,15 | 6,92 | 6,92 | -4,02% | 180,00 |
| 09.12.2025 | 7,21 | 7,25 | 7,12 | 7,21 | 2,41% | - |
| 08.12.2025 | 7,00 | 7,21 | 6,96 | 7,04 | 0,57% | 270,00 |
| 05.12.2025 | 6,71 | 7,16 | 6,31 | 7,00 | 7,03% | - |
| 04.12.2025 | 6,74 | 6,77 | 6,33 | 6,54 | -0,30% | 9.900,00 |
| 03.12.2025 | 6,88 | 7,03 | 6,23 | 6,56 | -2,67% | - |
| 02.12.2025 | 7,22 | 7,23 | 6,74 | 6,74 | -4,53% | 630,00 |
| 01.12.2025 | 7,03 | 8,48 | 6,92 | 7,06 | 6,01% | 12.628,00 |
| 28.11.2025 | 6,77 | 6,98 | 6,65 | 6,66 | 3,42% | 5.800,00 |
| 27.11.2025 | 6,88 | 7,12 | 6,44 | 6,44 | -1,53% | 11.700,00 |
| 26.11.2025 | 6,78 | 7,06 | 6,54 | 6,54 | 5,83% | - |
| 24.11.2025 | 5,99 | 6,96 | 5,93 | 6,18 | 10,36% | - |
| 21.11.2025 | 5,99 | 6,47 | 5,43 | 5,60 | -4,44% | 11.419,00 |
| 20.11.2025 | 6,60 | 6,67 | 5,62 | 5,86 | -8,15% | - |
| 19.11.2025 | 6,54 | 6,67 | 6,35 | 6,38 | 0,31% | - |
| 18.11.2025 | 6,67 | 6,79 | 6,23 | 6,36 | -4,22% | - |
| 17.11.2025 | 6,38 | 7,02 | 6,33 | 6,64 | 8,85% | 8.525,00 |
| 14.11.2025 | 6,69 | 6,89 | 5,90 | 6,10 | -7,15% | 15.690,00 |
| 13.11.2025 | 7,08 | 7,14 | 6,32 | 6,57 | -5,60% | - |
| 12.11.2025 | 6,96 | 7,16 | 6,83 | 6,96 | 1,75% | 30.250,00 |
| 11.11.2025 | 7,24 | 7,37 | 6,84 | 6,84 | -0,58% | 27.237,00 |
| 10.11.2025 | 8,17 | 8,17 | 6,69 | 6,88 | -11,34% | 15.620,00 |
| 07.11.2025 | 8,53 | 8,53 | 7,76 | 7,76 | -4,90% | 3.798,00 |
| 06.11.2025 | 8,68 | 8,89 | 8,07 | 8,16 | -6,21% | 6.879,00 |
| 05.11.2025 | 9,47 | 9,48 | 7,09 | 8,70 | -5,02% | - |
| 04.11.2025 | 9,94 | 10,01 | 9,16 | 9,16 | -6,15% | 18.658,00 |
| 03.11.2025 | 10,13 | 10,15 | 9,63 | 9,76 | -3,37% | 16.560,00 |
| 31.10.2025 | 10,15 | 10,20 | 9,95 | 10,10 | 1,81% | - |
| 30.10.2025 | 10,06 | 10,15 | 9,91 | 9,92 | -1,68% | 5.290,00 |
| 29.10.2025 | 10,15 | 10,53 | 9,98 | 10,09 | 0,40% | 13.878,00 |
| 28.10.2025 | 9,56 | 11,47 | 9,42 | 10,05 | 5,35% | 10.720,00 |
| 27.10.2025 | 9,65 | 10,13 | 9,18 | 9,54 | 2,80% | 41.900,00 |
| 24.10.2025 | 9,71 | 9,81 | 9,28 | 9,28 | -2,73% | 6.600,00 |
| 23.10.2025 | 9,88 | 11,46 | 9,42 | 9,54 | -6,01% | 13.250,00 |
| 22.10.2025 | 10,78 | 10,78 | 9,39 | 10,15 | -3,33% | 580,00 |
| 21.10.2025 | 10,78 | 11,00 | 10,28 | 10,50 | -1,41% | - |
| 20.10.2025 | 10,58 | 11,95 | 10,35 | 10,65 | 2,90% | - |
| 17.10.2025 | 10,90 | 11,13 | 10,28 | 10,35 | -2,36% | - |
| 16.10.2025 | 10,95 | 11,15 | 10,60 | 10,60 | -1,85% | 560,00 |
| 15.10.2025 | 11,13 | 11,18 | 10,80 | 10,80 | -0,46% | - |
| 14.10.2025 | 11,70 | 12,15 | 10,85 | 10,85 | -5,65% | 23.400,00 |
| 13.10.2025 | 11,38 | 12,00 | 10,68 | 11,50 | 0,44% | 2.478,00 |
| 10.10.2025 | 11,98 | 12,18 | 11,18 | 11,45 | -5,76% | 13.200,00 |
| 09.10.2025 | 11,90 | 12,15 | 11,75 | 12,15 | 2,10% | 7.015,00 |
| 08.10.2025 | 12,63 | 12,68 | 11,83 | 11,90 | -3,25% | 4.685,00 |
| 07.10.2025 | 12,70 | 12,78 | 12,25 | 12,30 | -1,60% | 27.717,00 |
| 06.10.2025 | 12,78 | 12,98 | 12,35 | 12,50 | -3,29% | 1.320,00 |
| 03.10.2025 | 13,13 | 13,15 | 12,35 | 12,93 | -0,19% | 200,00 |
| 02.10.2025 | 13,38 | 13,48 | 12,65 | 12,95 | -1,15% | 3.060,00 |
| 01.10.2025 | 13,48 | 13,65 | 13,10 | 13,10 | -0,38% | - |
| 30.09.2025 | 13,33 | 13,50 | 13,15 | 13,15 | 0,38% | - |
| 29.09.2025 | 13,53 | 13,53 | 13,10 | 13,10 | 0,00% | 12.500,00 |
| 26.09.2025 | 13,33 | 13,63 | 13,10 | 13,10 | -2,42% | - |
| 25.09.2025 | 13,48 | 13,93 | 13,28 | 13,43 | 1,32% | 3.664,00 |
| 24.09.2025 | 13,65 | 13,75 | 13,20 | 13,25 | -1,12% | 7.383,00 |
| 23.09.2025 | 13,43 | 14,18 | 13,23 | 13,40 | 1,52% | 13.250,00 |
| 22.09.2025 | 13,38 | 13,90 | 13,08 | 13,20 | 1,54% | - |