3,460€
-1,14%
Echtzeit-Aktienkurs Petershill Partners PLC
Bid:
Ask:
Aktienkurse zur Petershill Partners PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 3,56 | 3,56 | 3,54 | 3,54 | 1,14% | - |
| 30.09.2025 | 3,51 | 3,55 | 3,50 | 3,50 | 2,34% | - |
| 29.09.2025 | 3,51 | 3,55 | 3,42 | 3,42 | -2,84% | - |
| 26.09.2025 | 3,58 | 3,58 | 3,47 | 3,52 | -0,56% | 8.000,00 |
| 25.09.2025 | 2,67 | 3,56 | 2,67 | 3,54 | 36,15% | - |
| 24.09.2025 | 2,70 | 2,70 | 2,60 | 2,60 | -0,76% | - |
| 23.09.2025 | 2,72 | 2,76 | 2,62 | 2,62 | -0,76% | - |
| 22.09.2025 | 2,72 | 2,75 | 2,64 | 2,64 | -2,94% | - |
| 19.09.2025 | 2,74 | 2,76 | 2,70 | 2,72 | -0,73% | - |
| 18.09.2025 | 2,69 | 2,76 | 2,68 | 2,74 | 1,48% | - |
| 17.09.2025 | 2,69 | 2,70 | 2,65 | 2,70 | 1,12% | - |
| 16.09.2025 | 2,79 | 2,79 | 2,66 | 2,67 | -1,84% | - |
| 15.09.2025 | 2,76 | 2,80 | 2,72 | 2,72 | -1,09% | - |
| 12.09.2025 | 2,75 | 2,76 | 2,71 | 2,75 | 2,61% | - |
| 11.09.2025 | 2,71 | 2,76 | 2,68 | 2,68 | 0,75% | - |
| 10.09.2025 | 2,69 | 2,72 | 2,66 | 2,66 | 1,53% | - |
| 09.09.2025 | 2,74 | 2,74 | 2,62 | 2,62 | -0,76% | - |
| 08.09.2025 | 2,74 | 2,77 | 2,64 | 2,64 | -0,75% | - |
| 05.09.2025 | 2,78 | 2,79 | 2,66 | 2,66 | -4,66% | - |
| 04.09.2025 | 2,74 | 2,79 | 2,71 | 2,79 | 1,09% | - |
| 03.09.2025 | 2,67 | 2,77 | 2,66 | 2,76 | 1,47% | - |
| 02.09.2025 | 2,73 | 2,80 | 2,68 | 2,72 | -2,51% | 12.000,00 |
| 01.09.2025 | 2,78 | 2,84 | 2,73 | 2,79 | 0,36% | - |
| 29.08.2025 | 2,79 | 2,80 | 2,73 | 2,78 | 0,36% | - |
| 28.08.2025 | 2,79 | 2,80 | 2,75 | 2,77 | -0,72% | - |
| 27.08.2025 | 2,79 | 2,79 | 2,71 | 2,79 | 0,00% | - |
| 26.08.2025 | 2,77 | 2,80 | 2,73 | 2,79 | 0,72% | - |
| 25.08.2025 | 2,77 | 2,78 | 2,75 | 2,77 | 0,00% | - |
| 22.08.2025 | 2,75 | 2,78 | 2,71 | 2,77 | 1,09% | - |
| 21.08.2025 | 2,76 | 2,79 | 2,73 | 2,74 | -0,72% | - |
| 20.08.2025 | 2,79 | 2,80 | 2,73 | 2,76 | -0,72% | - |
| 19.08.2025 | 2,76 | 2,79 | 2,74 | 2,78 | 0,72% | - |
| 18.08.2025 | 2,76 | 2,76 | 2,66 | 2,76 | 0,73% | - |
| 15.08.2025 | 2,72 | 2,77 | 2,68 | 2,74 | 0,37% | - |
| 14.08.2025 | 2,70 | 2,77 | 2,68 | 2,73 | 1,49% | - |
| 13.08.2025 | 2,72 | 2,73 | 2,67 | 2,69 | 1,13% | - |
| 12.08.2025 | 2,67 | 2,69 | 2,65 | 2,66 | -1,48% | - |
| 11.08.2025 | 2,63 | 2,70 | 2,61 | 2,70 | 3,45% | - |
| 08.08.2025 | 2,67 | 2,71 | 2,61 | 2,61 | -2,61% | - |
| 07.08.2025 | 2,68 | 2,68 | 2,65 | 2,68 | 0,00% | - |
| 06.08.2025 | 2,64 | 2,69 | 2,63 | 2,68 | 1,52% | - |
| 05.08.2025 | 2,66 | 2,74 | 2,63 | 2,64 | -0,38% | - |
| 04.08.2025 | 2,67 | 2,67 | 2,61 | 2,65 | 0,00% | - |
| 01.08.2025 | 2,73 | 2,79 | 2,64 | 2,65 | -2,57% | - |
| 31.07.2025 | 2,73 | 2,73 | 2,70 | 2,72 | 0,00% | - |
| 30.07.2025 | 2,72 | 2,78 | 2,68 | 2,72 | 0,00% | - |
| 29.07.2025 | 2,73 | 2,75 | 2,70 | 2,72 | -0,37% | - |
| 28.07.2025 | 2,73 | 2,79 | 2,72 | 2,73 | -0,73% | - |
| 25.07.2025 | 2,72 | 2,76 | 2,71 | 2,75 | 1,10% | - |
| 24.07.2025 | 2,74 | 2,76 | 2,71 | 2,72 | -0,73% | - |
| 23.07.2025 | 2,77 | 2,78 | 2,73 | 2,74 | -0,36% | - |
| 22.07.2025 | 2,79 | 2,79 | 2,73 | 2,75 | -1,43% | - |
| 21.07.2025 | 2,75 | 2,80 | 2,75 | 2,79 | 1,45% | - |
| 18.07.2025 | 2,77 | 2,80 | 2,70 | 2,75 | -1,43% | - |
| 17.07.2025 | 2,78 | 2,79 | 2,75 | 2,79 | 0,36% | - |
| 16.07.2025 | 2,77 | 2,78 | 2,71 | 2,78 | 0,72% | - |
| 15.07.2025 | 2,72 | 2,77 | 2,71 | 2,76 | 1,47% | - |
| 14.07.2025 | 2,67 | 2,72 | 2,67 | 2,72 | 1,87% | - |
| 11.07.2025 | 2,69 | 2,69 | 2,65 | 2,67 | -0,37% | - |
| 10.07.2025 | 2,64 | 2,70 | 2,64 | 2,68 | 1,52% | - |
| 09.07.2025 | 2,67 | 2,73 | 2,62 | 2,64 | -1,12% | - |
| 08.07.2025 | 2,67 | 2,76 | 2,65 | 2,67 | 0,00% | - |
| 07.07.2025 | 2,67 | 2,72 | 2,65 | 2,67 | 0,38% | - |
| 04.07.2025 | 2,70 | 2,70 | 2,64 | 2,66 | -1,12% | - |
| 03.07.2025 | 2,63 | 2,71 | 2,62 | 2,69 | 2,28% | - |
| 02.07.2025 | 2,60 | 2,69 | 2,56 | 2,63 | 0,77% | - |
| 01.07.2025 | 2,62 | 2,71 | 2,57 | 2,61 | -0,38% | - |
| 30.06.2025 | 2,62 | 2,65 | 2,55 | 2,62 | 0,00% | - |
| 27.06.2025 | 2,63 | 2,71 | 2,59 | 2,62 | 0,38% | - |
| 26.06.2025 | 2,56 | 2,64 | 2,50 | 2,61 | 1,95% | - |
| 25.06.2025 | 2,56 | 2,58 | 2,52 | 2,56 | -0,78% | - |
| 24.06.2025 | 2,54 | 2,60 | 2,52 | 2,58 | 3,20% | - |
| 23.06.2025 | 2,51 | 2,58 | 2,49 | 2,50 | 0,00% | - |
| 20.06.2025 | 2,48 | 2,60 | 2,47 | 2,50 | 0,40% | - |
| 19.06.2025 | 2,50 | 2,53 | 2,46 | 2,49 | -0,40% | - |
| 18.06.2025 | 2,47 | 2,52 | 2,43 | 2,50 | 1,21% | - |
| 17.06.2025 | 2,49 | 2,53 | 2,44 | 2,47 | -1,59% | - |
| 16.06.2025 | 2,49 | 2,53 | 2,47 | 2,51 | 0,80% | - |
| 13.06.2025 | 2,53 | 2,54 | 2,43 | 2,49 | -1,97% | - |
| 12.06.2025 | 2,53 | 2,57 | 2,46 | 2,54 | 0,40% | - |
| 11.06.2025 | 2,55 | 2,56 | 2,51 | 2,53 | -0,78% | - |
| 10.06.2025 | 2,56 | 2,59 | 2,50 | 2,55 | -0,78% | - |
| 09.06.2025 | 2,53 | 2,58 | 2,51 | 2,57 | 1,58% | - |
| 06.06.2025 | 2,54 | 2,57 | 2,48 | 2,53 | -0,39% | - |
| 05.06.2025 | 2,58 | 2,59 | 2,50 | 2,54 | -1,55% | - |
| 04.06.2025 | 2,55 | 2,61 | 2,53 | 2,58 | 1,18% | - |
| 03.06.2025 | 2,52 | 2,59 | 2,49 | 2,55 | 1,19% | - |
| 02.06.2025 | 2,52 | 2,54 | 2,47 | 2,52 | 0,00% | - |
| 30.05.2025 | 2,52 | 2,57 | 2,49 | 2,52 | -0,40% | - |
| 29.05.2025 | 2,58 | 2,60 | 2,49 | 2,53 | -1,94% | - |
| 28.05.2025 | 2,51 | 2,58 | 2,51 | 2,58 | 2,79% | - |
| 27.05.2025 | 2,50 | 2,56 | 2,49 | 2,51 | 0,00% | - |
| 26.05.2025 | 2,51 | 2,61 | 2,49 | 2,51 | 0,40% | 5.000,00 |
| 23.05.2025 | 2,48 | 2,54 | 2,42 | 2,50 | 0,81% | - |
| 22.05.2025 | 2,59 | 2,59 | 2,44 | 2,48 | -4,25% | - |
| 21.05.2025 | 2,58 | 2,65 | 2,54 | 2,59 | 0,39% | - |
| 20.05.2025 | 2,62 | 2,64 | 2,54 | 2,58 | -1,53% | - |
| 19.05.2025 | 2,60 | 2,63 | 2,54 | 2,62 | 0,38% | 244,00 |
| 16.05.2025 | 2,67 | 2,68 | 2,58 | 2,61 | -2,25% | - |
| 15.05.2025 | 2,65 | 2,69 | 2,58 | 2,67 | -0,37% | - |