3,275€
Echtzeit-Aktienkurs Polytec Holding AG
Bid:
Ask:
Aktienkurse zur Polytec Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 3,29 | 3,30 | 3,22 | 3,29 | 0,31% | - |
| 26.06.2025 | 3,28 | 3,29 | 3,04 | 3,28 | 0,31% | - |
| 25.06.2025 | 3,18 | 3,29 | 3,15 | 3,27 | 2,35% | - |
| 24.06.2025 | 3,23 | 3,25 | 3,17 | 3,19 | -0,16% | - |
| 23.06.2025 | 3,32 | 3,32 | 3,15 | 3,20 | -1,99% | - |
| 20.06.2025 | 3,33 | 3,34 | 3,25 | 3,26 | -1,51% | - |
| 19.06.2025 | 3,29 | 3,32 | 3,23 | 3,31 | 0,76% | - |
| 18.06.2025 | 3,31 | 3,33 | 3,26 | 3,29 | -0,90% | - |
| 17.06.2025 | 3,29 | 3,33 | 3,24 | 3,32 | 0,76% | - |
| 16.06.2025 | 3,31 | 3,32 | 3,26 | 3,29 | -0,45% | 1.084,00 |
| 13.06.2025 | 3,25 | 3,34 | 3,14 | 3,31 | 0,92% | - |
| 12.06.2025 | 3,35 | 3,38 | 3,24 | 3,28 | -2,67% | 250,00 |
| 11.06.2025 | 3,29 | 3,39 | 3,25 | 3,37 | 2,12% | 600,00 |
| 10.06.2025 | 3,29 | 3,32 | 3,19 | 3,30 | 1,38% | - |
| 09.06.2025 | 3,35 | 3,36 | 3,25 | 3,25 | -2,84% | 1.602,00 |
| 06.06.2025 | 3,40 | 3,46 | 3,31 | 3,35 | -1,18% | - |
| 05.06.2025 | 3,52 | 3,54 | 3,35 | 3,39 | -3,84% | - |
| 04.06.2025 | 3,57 | 3,58 | 3,48 | 3,52 | -1,26% | 250,00 |
| 03.06.2025 | 3,56 | 3,58 | 3,50 | 3,57 | 0,00% | 125,00 |
| 02.06.2025 | 3,56 | 3,60 | 3,51 | 3,57 | 0,00% | - |
| 30.05.2025 | 3,54 | 3,60 | 3,51 | 3,57 | 0,71% | - |
| 29.05.2025 | 3,55 | 3,59 | 3,43 | 3,54 | -0,28% | - |
| 28.05.2025 | 3,52 | 3,56 | 3,46 | 3,55 | 0,85% | 130,00 |
| 27.05.2025 | 3,54 | 3,57 | 3,46 | 3,52 | -0,56% | 40,00 |
| 26.05.2025 | 3,54 | 3,61 | 3,47 | 3,54 | 1,72% | - |
| 23.05.2025 | 3,59 | 3,64 | 3,47 | 3,48 | -2,79% | 7.430,00 |
| 22.05.2025 | 3,47 | 3,62 | 3,46 | 3,58 | 2,73% | 3.260,00 |
| 21.05.2025 | 3,54 | 3,55 | 3,44 | 3,49 | -1,69% | - |
| 20.05.2025 | 3,32 | 3,58 | 3,28 | 3,55 | 6,94% | 6.680,00 |
| 19.05.2025 | 3,32 | 3,40 | 3,24 | 3,32 | -0,30% | 2.190,00 |
| 16.05.2025 | 3,16 | 3,37 | 3,15 | 3,33 | 5,39% | 2.200,00 |
| 15.05.2025 | 3,01 | 3,18 | 3,00 | 3,16 | 5,17% | 11.080,00 |
| 14.05.2025 | 3,03 | 3,04 | 2,96 | 3,00 | -0,83% | - |
| 13.05.2025 | 2,93 | 3,04 | 2,91 | 3,03 | 2,72% | - |
| 12.05.2025 | 2,92 | 2,96 | 2,88 | 2,95 | 1,38% | - |
| 09.05.2025 | 2,92 | 2,94 | 2,88 | 2,91 | 0,00% | 5.200,00 |
| 08.05.2025 | 2,93 | 2,94 | 2,84 | 2,91 | 0,00% | - |
| 07.05.2025 | 2,91 | 2,91 | 2,83 | 2,91 | 0,69% | 10.400,00 |
| 06.05.2025 | 2,89 | 2,93 | 2,86 | 2,89 | 0,00% | - |
| 05.05.2025 | 2,90 | 2,93 | 2,81 | 2,89 | -0,35% | - |
| 02.05.2025 | 2,91 | 2,91 | 2,80 | 2,90 | 1,22% | 4.970,00 |
| 30.04.2025 | 2,82 | 2,88 | 2,80 | 2,86 | 1,78% | 3.000,00 |
| 29.04.2025 | 2,86 | 2,90 | 2,78 | 2,81 | -1,58% | 2.250,00 |
| 28.04.2025 | 2,68 | 2,89 | 2,65 | 2,86 | 6,73% | 6.280,00 |
| 25.04.2025 | 2,64 | 2,69 | 2,55 | 2,68 | 2,10% | - |
| 24.04.2025 | 2,52 | 2,64 | 2,51 | 2,62 | 3,76% | 7.104,00 |
| 23.04.2025 | 2,60 | 2,61 | 2,51 | 2,53 | -1,56% | - |
| 22.04.2025 | 2,51 | 2,57 | 2,47 | 2,57 | 1,58% | - |
| 17.04.2025 | 2,54 | 2,54 | 2,49 | 2,53 | 0,40% | - |
| 16.04.2025 | 2,49 | 2,57 | 2,48 | 2,52 | 0,20% | - |
| 15.04.2025 | 2,51 | 2,56 | 2,47 | 2,51 | 0,40% | 4.130,00 |
| 14.04.2025 | 2,54 | 2,59 | 2,47 | 2,50 | -0,60% | 35,00 |
| 11.04.2025 | 2,56 | 2,57 | 2,47 | 2,52 | -1,18% | - |
| 10.04.2025 | 2,64 | 2,65 | 2,48 | 2,55 | -3,60% | 3.420,00 |
| 09.04.2025 | 2,27 | 2,68 | 2,26 | 2,64 | 14,29% | 2.030,00 |
| 08.04.2025 | 2,39 | 2,45 | 2,26 | 2,31 | -3,55% | - |
| 07.04.2025 | 2,50 | 2,60 | 2,35 | 2,40 | -5,52% | 2.360,00 |
| 04.04.2025 | 2,64 | 2,66 | 2,34 | 2,54 | -3,61% | 2.090,00 |
| 03.04.2025 | 2,69 | 2,74 | 2,54 | 2,63 | -3,66% | - |
| 02.04.2025 | 2,71 | 2,76 | 2,69 | 2,73 | 0,92% | - |
| 01.04.2025 | 2,75 | 2,76 | 2,67 | 2,71 | -1,64% | - |
| 31.03.2025 | 2,74 | 2,76 | 2,66 | 2,75 | 0,00% | 1.883,00 |
| 28.03.2025 | 2,71 | 2,82 | 2,70 | 2,75 | 1,48% | 2.000,00 |
| 27.03.2025 | 2,76 | 2,80 | 2,68 | 2,71 | -1,63% | 500,00 |
| 26.03.2025 | 2,87 | 2,88 | 2,74 | 2,76 | -4,01% | - |
| 25.03.2025 | 2,89 | 2,96 | 2,76 | 2,87 | -0,69% | 4.000,00 |
| 24.03.2025 | 2,85 | 2,91 | 2,82 | 2,89 | 1,40% | - |
| 21.03.2025 | 2,92 | 2,95 | 2,85 | 2,85 | -2,73% | - |
| 20.03.2025 | 2,95 | 2,95 | 2,89 | 2,93 | -0,34% | - |
| 19.03.2025 | 2,93 | 2,96 | 2,88 | 2,94 | 0,34% | - |
| 18.03.2025 | 2,85 | 2,94 | 2,84 | 2,93 | 2,81% | - |
| 17.03.2025 | 2,82 | 2,92 | 2,81 | 2,85 | 1,24% | - |
| 14.03.2025 | 2,82 | 2,89 | 2,77 | 2,82 | 0,36% | 2.000,00 |
| 13.03.2025 | 2,76 | 2,84 | 2,73 | 2,81 | 1,63% | - |
| 12.03.2025 | 2,80 | 2,83 | 2,74 | 2,76 | -1,25% | - |
| 11.03.2025 | 2,89 | 2,91 | 2,78 | 2,80 | -2,78% | - |
| 10.03.2025 | 2,92 | 2,92 | 2,83 | 2,88 | -1,37% | - |
| 07.03.2025 | 2,87 | 2,93 | 2,82 | 2,92 | 1,75% | 350,00 |
| 06.03.2025 | 2,90 | 2,93 | 2,81 | 2,87 | -1,04% | - |
| 05.03.2025 | 2,91 | 2,92 | 2,80 | 2,90 | 0,00% | - |
| 04.03.2025 | 2,90 | 2,93 | 2,80 | 2,90 | 0,00% | 220,00 |
| 03.03.2025 | 2,74 | 2,97 | 2,73 | 2,90 | 6,24% | 470,00 |
| 28.02.2025 | 2,73 | 2,77 | 2,68 | 2,73 | -0,37% | - |
| 27.02.2025 | 2,74 | 2,76 | 2,60 | 2,74 | 0,18% | 3.617,00 |
| 26.02.2025 | 2,45 | 2,91 | 2,44 | 2,73 | 11,89% | 1.600,00 |
| 25.02.2025 | 2,33 | 2,45 | 2,33 | 2,44 | 4,72% | 500,00 |
| 24.02.2025 | 2,34 | 2,38 | 2,31 | 2,33 | 0,43% | 200,00 |
| 21.02.2025 | 2,32 | 2,33 | 2,31 | 2,32 | 0,22% | - |
| 20.02.2025 | 2,33 | 2,35 | 2,29 | 2,32 | -0,43% | - |
| 19.02.2025 | 2,29 | 2,38 | 2,28 | 2,33 | 1,75% | 800,00 |
| 18.02.2025 | 2,30 | 2,31 | 2,29 | 2,29 | -0,44% | 40,00 |
| 17.02.2025 | 2,29 | 2,30 | 2,28 | 2,30 | 0,44% | 900,00 |
| 14.02.2025 | 2,28 | 2,30 | 2,27 | 2,29 | 0,44% | - |
| 13.02.2025 | 2,33 | 2,33 | 2,27 | 2,28 | -1,73% | - |
| 12.02.2025 | 2,29 | 2,33 | 2,27 | 2,32 | 1,09% | - |
| 11.02.2025 | 2,33 | 2,33 | 2,27 | 2,29 | -1,51% | - |
| 10.02.2025 | 2,30 | 2,38 | 2,30 | 2,33 | 1,09% | - |
| 07.02.2025 | 2,27 | 2,32 | 2,27 | 2,30 | 1,55% | 1.000,00 |
| 06.02.2025 | 2,35 | 2,35 | 2,27 | 2,27 | -3,41% | 150,00 |
| 05.02.2025 | 2,30 | 2,35 | 2,29 | 2,35 | 2,18% | - |