1,270€
5,83%
Echtzeit-Aktienkurs PLANETHIC GROUP AG
Bid:
Ask:
Aktienkurse zur PLANETHIC GROUP AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 1,20 | 1,59 | 1,20 | 1,25 | 4,17% | 487,00 |
| 13.08.2026 | 1,75 | 1,75 | 1,20 | 1,20 | -14,89% | 1.528,00 |
| 12.08.2026 | 1,30 | 1,41 | 1,30 | 1,41 | -6,00% | 22,00 |
| 11.08.2026 | 1,44 | 1,51 | 1,35 | 1,50 | 11,94% | - |
| 10.08.2026 | 1,51 | 1,80 | 1,01 | 1,34 | -8,22% | 11.671,00 |
| 07.08.2026 | 1,49 | 1,62 | 1,35 | 1,46 | 9,36% | 456,00 |
| 06.08.2026 | 1,29 | 1,34 | 1,29 | 1,34 | 3,49% | 426,00 |
| 05.08.2026 | 1,33 | 1,66 | 1,21 | 1,29 | -2,64% | 2.042,00 |
| 04.08.2026 | 1,60 | 1,60 | 1,27 | 1,33 | -17,19% | 1.413,00 |
| 03.08.2026 | 1,60 | 1,70 | 1,58 | 1,60 | 6,67% | 2.588,00 |
| 31.07.2026 | 1,58 | 1,79 | 1,49 | 1,50 | -0,66% | 951,00 |
| 30.07.2026 | 1,52 | 2,05 | 1,51 | 1,51 | -2,58% | 532,00 |
| 29.07.2026 | 1,55 | 1,55 | 1,55 | 1,55 | 3,33% | 6,00 |
| 28.07.2026 | 2,00 | 2,06 | 1,50 | 1,50 | -23,66% | 1.132,00 |
| 27.07.2026 | 1,88 | 2,06 | 1,82 | 1,97 | -1,75% | 1.440,00 |
| 24.07.2026 | 2,20 | 2,34 | 2,00 | 2,00 | -9,09% | 963,00 |
| 23.07.2026 | 2,56 | 2,56 | 2,16 | 2,20 | -11,65% | 1.474,00 |
| 22.07.2026 | 2,57 | 2,62 | 2,42 | 2,49 | -5,32% | 2.980,00 |
| 21.07.2026 | 2,85 | 2,85 | 2,45 | 2,63 | 4,37% | 4.748,00 |
| 20.07.2026 | 2,55 | 3,10 | 2,31 | 2,52 | -5,26% | 18.682,00 |
| 17.07.2026 | 2,25 | 2,76 | 2,22 | 2,66 | 46,96% | 24.517,00 |
| 16.07.2026 | 2,61 | 2,78 | 1,77 | 1,81 | -32,71% | 19.646,00 |
| 15.07.2026 | 2,74 | 3,00 | 2,50 | 2,69 | 23,96% | 8.440,00 |
| 14.07.2026 | 2,62 | 2,93 | 2,16 | 2,17 | -25,17% | 19.277,00 |
| 13.07.2026 | 1,71 | 3,93 | 1,69 | 2,90 | 66,67% | 70.298,00 |
| 10.07.2026 | 1,00 | 1,80 | 0,89 | 1,74 | 95,51% | 11.190,00 |
| 09.07.2026 | 1,03 | 1,03 | 0,89 | 0,89 | -0,67% | 1.518,00 |
| 08.07.2026 | 0,92 | 1,04 | 0,90 | 0,90 | -12,16% | 1.152,00 |
| 07.07.2026 | 1,02 | 1,02 | 0,89 | 1,02 | 8,97% | 707,00 |
| 06.07.2026 | 0,89 | 0,98 | 0,89 | 0,94 | -10,86% | 3.053,00 |
| 03.07.2026 | 0,95 | 1,05 | 0,95 | 1,05 | -6,25% | 26.797,00 |
| 02.07.2026 | 0,90 | 1,12 | 0,90 | 1,12 | 13,36% | 998,00 |
| 01.07.2026 | 1,10 | 1,10 | 0,93 | 0,99 | -6,79% | 12.358,00 |
| 30.06.2026 | 1,50 | 1,50 | 1,06 | 1,06 | -25,87% | 28.837,00 |
| 29.06.2026 | 1,66 | 1,75 | 1,36 | 1,43 | -13,60% | 12.810,00 |
| 26.06.2026 | 1,50 | 1,82 | 0,40 | 1,66 | -30,17% | 128.278,00 |
| 25.06.2026 | 2,49 | 2,50 | 2,33 | 2,37 | -4,82% | 15.319,00 |
| 24.06.2026 | 2,49 | 2,49 | 2,49 | 2,49 | 0,81% | - |
| 23.06.2026 | 2,44 | 2,49 | 2,34 | 2,47 | -3,52% | 7.096,00 |
| 22.06.2026 | 2,60 | 2,60 | 2,44 | 2,56 | -1,54% | 1.644,00 |
| 19.06.2026 | 2,82 | 2,82 | 2,43 | 2,60 | -4,76% | 13.111,00 |
| 18.06.2026 | 2,70 | 2,81 | 2,70 | 2,73 | 3,80% | 1.796,00 |
| 17.06.2026 | 2,64 | 2,70 | 2,53 | 2,63 | -0,75% | 2.873,00 |
| 16.06.2026 | 2,72 | 2,82 | 2,62 | 2,65 | -5,69% | 7.220,00 |
| 15.06.2026 | 3,00 | 3,00 | 2,72 | 2,81 | -2,43% | 2.969,00 |
| 12.06.2026 | 2,65 | 3,04 | 2,65 | 2,88 | 10,34% | 8.883,00 |
| 11.06.2026 | 2,66 | 2,66 | 2,57 | 2,61 | -3,69% | 3.459,00 |
| 10.06.2026 | 2,84 | 2,84 | 2,67 | 2,71 | -4,91% | 2.892,00 |
| 09.06.2026 | 3,09 | 3,09 | 2,84 | 2,85 | -8,06% | 3.514,00 |
| 08.06.2026 | 2,80 | 3,10 | 2,80 | 3,10 | 12,32% | 8.348,00 |
| 05.06.2026 | 2,75 | 2,80 | 2,70 | 2,76 | 0,36% | 3.876,00 |
| 04.06.2026 | 2,80 | 2,80 | 2,67 | 2,75 | -6,14% | 5.841,00 |
| 03.06.2026 | 2,86 | 2,93 | 2,85 | 2,93 | 0,00% | 9.407,00 |
| 02.06.2026 | 2,95 | 2,95 | 2,86 | 2,93 | 2,81% | 802,00 |
| 01.06.2026 | 3,00 | 3,00 | 2,85 | 2,85 | -2,06% | 238,00 |
| 29.05.2026 | 2,81 | 2,94 | 2,75 | 2,91 | 1,04% | 12.622,00 |
| 28.05.2026 | 3,21 | 3,21 | 2,80 | 2,88 | -7,69% | 14.350,00 |
| 27.05.2026 | 2,90 | 3,22 | 2,90 | 3,12 | 2,63% | 12.624,00 |
| 26.05.2026 | 2,93 | 3,12 | 2,92 | 3,04 | -3,80% | 11.799,00 |
| 25.05.2026 | 3,13 | 3,16 | 2,96 | 3,16 | 2,93% | 2.282,00 |
| 22.05.2026 | 3,02 | 3,07 | 2,98 | 3,07 | -3,46% | 5.381,00 |
| 21.05.2026 | 3,13 | 3,28 | 3,06 | 3,18 | 2,25% | 4.619,00 |
| 20.05.2026 | 3,40 | 3,40 | 2,88 | 3,11 | -14,09% | 48.097,00 |
| 19.05.2026 | 3,48 | 3,62 | 3,42 | 3,62 | 0,00% | 232,00 |
| 18.05.2026 | 3,75 | 3,75 | 3,44 | 3,62 | -3,47% | 4.293,00 |
| 15.05.2026 | 3,91 | 3,92 | 3,70 | 3,75 | -4,34% | 6.550,00 |
| 14.05.2026 | 3,60 | 3,92 | 3,60 | 3,92 | 6,52% | 1.388,00 |
| 13.05.2026 | 3,74 | 3,75 | 3,68 | 3,68 | 0,00% | 3.598,00 |
| 12.05.2026 | 3,74 | 3,74 | 3,68 | 3,68 | 0,27% | 1.337,00 |
| 11.05.2026 | 3,45 | 3,74 | 3,45 | 3,67 | -0,81% | 6.560,00 |
| 08.05.2026 | 3,73 | 3,73 | 3,65 | 3,70 | -1,07% | 1.792,00 |
| 07.05.2026 | 3,73 | 3,74 | 3,63 | 3,74 | 1,91% | 708,00 |
| 06.05.2026 | 3,74 | 3,74 | 3,62 | 3,67 | -1,34% | 3.555,00 |
| 05.05.2026 | 3,59 | 3,72 | 3,59 | 3,72 | 2,48% | 1.792,00 |
| 04.05.2026 | 3,74 | 3,74 | 3,44 | 3,63 | -1,36% | 4.443,00 |
| 30.04.2026 | 3,60 | 3,68 | 3,60 | 3,68 | 1,10% | 1.976,00 |
| 29.04.2026 | 3,48 | 3,64 | 3,48 | 3,64 | -2,67% | 2.146,00 |
| 28.04.2026 | 3,60 | 3,74 | 3,50 | 3,74 | -0,27% | 1.136,00 |
| 27.04.2026 | 3,60 | 3,75 | 3,60 | 3,75 | 1,35% | 1.034,00 |
| 24.04.2026 | 3,70 | 3,70 | 3,61 | 3,70 | 0,27% | 227,00 |
| 23.04.2026 | 3,69 | 3,70 | 3,58 | 3,69 | 4,53% | 404,00 |
| 22.04.2026 | 3,63 | 3,63 | 3,41 | 3,53 | -4,08% | 2.013,00 |
| 21.04.2026 | 3,69 | 3,69 | 3,56 | 3,68 | 2,51% | 3.467,00 |
| 20.04.2026 | 3,89 | 3,89 | 3,44 | 3,59 | -7,71% | 8.540,00 |
| 17.04.2026 | 3,92 | 3,92 | 3,77 | 3,89 | 1,83% | 470,00 |
| 16.04.2026 | 3,75 | 3,82 | 3,69 | 3,82 | 3,52% | 400,00 |
| 15.04.2026 | 3,99 | 3,99 | 3,69 | 3,69 | -5,14% | 1.262,00 |
| 14.04.2026 | 3,74 | 3,90 | 3,74 | 3,89 | 4,01% | 1.687,00 |
| 13.04.2026 | 3,60 | 3,74 | 3,60 | 3,74 | 3,03% | 4.264,00 |
| 10.04.2026 | 3,63 | 3,63 | 3,50 | 3,63 | -0,27% | 1.180,00 |
| 09.04.2026 | 3,49 | 3,65 | 3,44 | 3,64 | 4,00% | 1.783,00 |
| 08.04.2026 | 3,86 | 3,86 | 3,38 | 3,50 | -7,41% | 4.221,00 |
| 07.04.2026 | 3,86 | 3,86 | 3,57 | 3,78 | 2,16% | 17,00 |
| 02.04.2026 | 4,00 | 4,00 | 3,70 | 3,70 | -6,33% | 1.533,00 |
| 01.04.2026 | 3,70 | 4,02 | 3,70 | 3,95 | 0,77% | 5.205,00 |
| 31.03.2026 | 3,82 | 4,10 | 3,81 | 3,92 | 0,00% | 29,00 |
| 30.03.2026 | 4,00 | 4,01 | 3,92 | 3,92 | 0,00% | 22,00 |
| 27.03.2026 | 3,80 | 4,01 | 3,80 | 3,92 | 12,64% | 3.607,00 |
| 26.03.2026 | 3,48 | 3,48 | 3,48 | 3,48 | -5,18% | 1,00 |
| 25.03.2026 | 3,48 | 3,78 | 3,48 | 3,67 | -0,54% | 2,00 |