1,720€
4,24%
Echtzeit-Aktienkurs PANTAFLIX AG
Bid:
Ask:
Aktienkurse zur PANTAFLIX AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.06.2024 | 1,65 | 1,77 | 1,65 | 1,72 | 4,24% | 36,00 |
27.06.2024 | 1,67 | 1,69 | 1,64 | 1,65 | -1,20% | - |
26.06.2024 | 1,61 | 1,69 | 1,61 | 1,67 | 3,73% | - |
25.06.2024 | 1,57 | 1,77 | 1,54 | 1,61 | 2,55% | - |
24.06.2024 | 1,57 | 1,57 | 1,54 | 1,57 | 0,32% | - |
21.06.2024 | 1,57 | 1,57 | 1,54 | 1,57 | -0,32% | - |
20.06.2024 | 1,54 | 1,72 | 1,54 | 1,57 | 1,95% | - |
19.06.2024 | 1,53 | 1,54 | 1,52 | 1,54 | 0,65% | - |
18.06.2024 | 1,58 | 1,61 | 1,38 | 1,53 | -3,16% | - |
17.06.2024 | 1,63 | 1,63 | 1,51 | 1,58 | -2,47% | - |
14.06.2024 | 1,64 | 1,65 | 1,55 | 1,62 | -1,22% | - |
13.06.2024 | 1,65 | 1,76 | 1,62 | 1,64 | -0,61% | - |
12.06.2024 | 1,61 | 1,66 | 1,58 | 1,65 | 2,48% | - |
11.06.2024 | 1,67 | 1,76 | 1,61 | 1,61 | -3,59% | - |
10.06.2024 | 1,71 | 1,74 | 1,64 | 1,67 | -2,62% | 580,00 |
07.06.2024 | 1,82 | 1,86 | 1,70 | 1,72 | -5,77% | - |
06.06.2024 | 1,85 | 1,85 | 1,75 | 1,82 | -1,36% | - |
05.06.2024 | 1,80 | 1,91 | 1,78 | 1,85 | 2,50% | 660,00 |
04.06.2024 | 1,95 | 1,96 | 1,80 | 1,80 | -7,69% | 371,00 |
03.06.2024 | 1,88 | 1,97 | 1,83 | 1,95 | 3,72% | - |
31.05.2024 | 1,71 | 2,11 | 1,71 | 1,88 | 9,94% | - |
30.05.2024 | 1,73 | 1,74 | 1,71 | 1,71 | -0,87% | - |
29.05.2024 | 1,74 | 2,11 | 1,67 | 1,73 | -0,86% | - |
28.05.2024 | 1,58 | 2,13 | 1,58 | 1,74 | 10,13% | - |
27.05.2024 | 1,57 | 1,61 | 1,57 | 1,58 | 0,96% | - |
24.05.2024 | 1,58 | 1,61 | 1,56 | 1,57 | -0,95% | - |
23.05.2024 | 1,61 | 1,62 | 1,54 | 1,58 | -1,86% | - |
22.05.2024 | 1,57 | 1,64 | 1,55 | 1,61 | 2,55% | - |
21.05.2024 | 1,67 | 1,67 | 1,57 | 1,57 | -5,71% | - |
20.05.2024 | 1,65 | 1,67 | 1,65 | 1,67 | 0,91% | - |
17.05.2024 | 1,67 | 1,67 | 1,65 | 1,65 | -1,20% | 198,00 |
16.05.2024 | 1,68 | 1,68 | 1,65 | 1,67 | -0,30% | - |
15.05.2024 | 1,68 | 1,69 | 1,65 | 1,68 | -0,30% | - |
14.05.2024 | 1,69 | 2,11 | 1,68 | 1,68 | -0,59% | - |
13.05.2024 | 1,59 | 1,70 | 1,59 | 1,69 | 6,29% | - |
10.05.2024 | 1,70 | 1,70 | 1,59 | 1,59 | -5,92% | - |
09.05.2024 | 1,75 | 1,75 | 1,67 | 1,69 | -3,43% | - |
08.05.2024 | 1,58 | 1,75 | 1,58 | 1,75 | 11,11% | - |
07.05.2024 | 1,70 | 1,74 | 1,58 | 1,58 | -7,08% | 1.134,00 |
06.05.2024 | 1,74 | 1,77 | 1,67 | 1,70 | -2,59% | - |
03.05.2024 | 1,76 | 1,76 | 1,72 | 1,74 | 0,00% | - |
02.05.2024 | 1,76 | 1,78 | 1,73 | 1,74 | -0,85% | - |
30.04.2024 | 1,78 | 1,83 | 1,72 | 1,76 | -1,40% | 500,00 |
29.04.2024 | 1,82 | 1,83 | 1,78 | 1,78 | -2,20% | 2.500,00 |
26.04.2024 | 2,10 | 2,11 | 1,82 | 1,82 | -13,74% | - |
25.04.2024 | 2,09 | 2,22 | 2,04 | 2,11 | 1,44% | 720,00 |
24.04.2024 | 2,10 | 2,11 | 2,08 | 2,08 | -0,95% | 770,00 |
23.04.2024 | 2,04 | 2,10 | 2,04 | 2,10 | 2,94% | - |
22.04.2024 | 2,26 | 2,30 | 2,04 | 2,04 | -9,73% | 500,00 |
19.04.2024 | 2,26 | 2,31 | 2,24 | 2,26 | 0,00% | - |
18.04.2024 | 2,30 | 2,35 | 2,24 | 2,26 | -1,74% | - |
17.04.2024 | 2,18 | 2,33 | 2,18 | 2,30 | 5,50% | - |
16.04.2024 | 2,27 | 2,31 | 2,17 | 2,18 | -3,96% | - |
15.04.2024 | 2,27 | 2,61 | 2,18 | 2,27 | 0,44% | - |
12.04.2024 | 2,29 | 2,29 | 2,23 | 2,26 | -1,31% | - |
11.04.2024 | 2,24 | 2,29 | 2,20 | 2,29 | 2,23% | - |
10.04.2024 | 2,24 | 2,30 | 2,19 | 2,24 | 0,00% | - |
09.04.2024 | 2,27 | 2,42 | 2,23 | 2,24 | -1,32% | 1.000,00 |
08.04.2024 | 2,26 | 2,38 | 2,19 | 2,27 | 0,44% | 1.600,00 |
05.04.2024 | 2,30 | 2,37 | 2,19 | 2,26 | -1,74% | - |
04.04.2024 | 2,16 | 2,37 | 2,16 | 2,30 | 6,48% | - |
03.04.2024 | 2,18 | 2,18 | 2,16 | 2,16 | -0,92% | - |
02.04.2024 | 2,24 | 2,37 | 2,18 | 2,18 | -2,68% | - |
28.03.2024 | 2,26 | 2,29 | 2,24 | 2,24 | -0,88% | - |
27.03.2024 | 2,26 | 2,32 | 2,25 | 2,26 | 0,00% | - |
26.03.2024 | 2,26 | 2,27 | 2,24 | 2,26 | 0,00% | - |
25.03.2024 | 2,18 | 2,27 | 2,18 | 2,26 | 3,67% | - |
22.03.2024 | 2,28 | 2,28 | 2,01 | 2,18 | -4,39% | 500,00 |
21.03.2024 | 2,24 | 2,31 | 2,14 | 2,28 | 1,79% | - |
20.03.2024 | 2,20 | 2,31 | 2,20 | 2,24 | 1,82% | - |
19.03.2024 | 2,17 | 2,33 | 2,14 | 2,20 | 1,38% | - |
18.03.2024 | 2,30 | 2,34 | 2,17 | 2,17 | -5,65% | 12,00 |
15.03.2024 | 2,25 | 2,33 | 2,23 | 2,30 | 2,22% | - |
14.03.2024 | 2,22 | 2,32 | 2,21 | 2,25 | 1,35% | - |
13.03.2024 | 2,21 | 2,28 | 2,20 | 2,22 | 0,45% | - |
12.03.2024 | 2,05 | 2,33 | 2,05 | 2,21 | 8,07% | - |
11.03.2024 | 2,25 | 2,30 | 2,05 | 2,05 | -9,11% | - |
08.03.2024 | 2,26 | 2,29 | 2,24 | 2,25 | -0,44% | - |
07.03.2024 | 2,32 | 2,33 | 2,24 | 2,26 | -3,00% | - |
06.03.2024 | 2,25 | 2,33 | 2,21 | 2,33 | 3,56% | - |
05.03.2024 | 2,17 | 2,32 | 2,15 | 2,25 | 3,69% | - |
04.03.2024 | 2,28 | 2,29 | 2,17 | 2,17 | -4,41% | - |
01.03.2024 | 2,26 | 2,51 | 2,22 | 2,27 | 0,44% | - |
29.02.2024 | 2,40 | 2,53 | 2,26 | 2,26 | -5,83% | 1.000,00 |
28.02.2024 | 2,31 | 2,50 | 2,28 | 2,40 | 3,90% | 310,00 |
27.02.2024 | 2,32 | 2,33 | 2,30 | 2,31 | -0,43% | - |
26.02.2024 | 2,27 | 2,51 | 2,23 | 2,32 | 2,20% | - |
23.02.2024 | 2,29 | 2,30 | 2,22 | 2,27 | -1,30% | 150,00 |
22.02.2024 | 2,28 | 2,46 | 2,27 | 2,30 | 0,88% | - |
21.02.2024 | 2,44 | 2,66 | 2,22 | 2,28 | -6,56% | 161,00 |
20.02.2024 | 2,37 | 2,57 | 2,35 | 2,44 | 2,95% | 1.300,00 |
19.02.2024 | 2,36 | 2,45 | 2,27 | 2,37 | 0,42% | 200,00 |
16.02.2024 | 2,20 | 2,51 | 2,20 | 2,36 | 7,27% | - |
15.02.2024 | 2,27 | 2,40 | 2,20 | 2,20 | -3,08% | - |
14.02.2024 | 2,27 | 2,29 | 2,26 | 2,27 | 0,00% | - |
13.02.2024 | 2,18 | 2,28 | 2,16 | 2,27 | 4,13% | - |
12.02.2024 | 2,27 | 2,28 | 2,18 | 2,18 | -3,96% | 1.600,00 |
09.02.2024 | 2,16 | 2,38 | 2,15 | 2,27 | 5,09% | - |
08.02.2024 | 2,12 | 2,16 | 2,06 | 2,16 | 1,89% | - |
07.02.2024 | 2,11 | 2,14 | 2,06 | 2,12 | 0,47% | 3.200,00 |