1,385€
1,09%
Echtzeit-Aktienkurs PANTAFLIX AG
Bid:
Ask:
Aktienkurse zur PANTAFLIX AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 1,29 | 1,39 | 1,29 | 1,39 | 1,09% | - |
| 13.09.2024 | 1,37 | 1,37 | 1,37 | 1,37 | -1,44% | - |
| 12.09.2024 | 1,39 | 1,39 | 1,39 | 1,39 | 1,46% | - |
| 11.09.2024 | 1,37 | 1,37 | 1,37 | 1,37 | -1,44% | - |
| 10.09.2024 | 1,43 | 1,43 | 1,39 | 1,39 | 0,00% | 1,00 |
| 09.09.2024 | 1,39 | 1,39 | 1,39 | 1,39 | 0,00% | - |
| 06.09.2024 | 1,39 | 1,39 | 1,39 | 1,39 | 0,00% | - |
| 05.09.2024 | 1,39 | 1,39 | 1,39 | 1,39 | 0,00% | - |
| 04.09.2024 | 1,35 | 1,39 | 1,35 | 1,39 | 0,00% | 6,00 |
| 03.09.2024 | 1,44 | 1,44 | 1,39 | 1,39 | -5,44% | 2.000,00 |
| 02.09.2024 | 1,52 | 1,52 | 1,47 | 1,47 | 0,00% | 6,00 |
| 30.08.2024 | 1,43 | 1,47 | 1,43 | 1,47 | 2,08% | 127,00 |
| 29.08.2024 | 1,60 | 1,60 | 1,44 | 1,44 | -7,10% | 4.260,00 |
| 28.08.2024 | 1,55 | 1,55 | 1,55 | 1,55 | 1,31% | - |
| 27.08.2024 | 1,48 | 1,53 | 1,48 | 1,53 | 6,25% | 3.618,00 |
| 26.08.2024 | 1,40 | 1,44 | 1,40 | 1,44 | -2,04% | 1.000,00 |
| 23.08.2024 | 1,43 | 1,52 | 1,43 | 1,47 | 0,00% | 6.422,00 |
| 22.08.2024 | 1,40 | 1,53 | 1,40 | 1,47 | 6,52% | 3.532,00 |
| 21.08.2024 | 1,38 | 1,38 | 1,38 | 1,38 | -1,43% | - |
| 20.08.2024 | 1,44 | 1,44 | 1,40 | 1,40 | 6,06% | 6,00 |
| 19.08.2024 | 1,40 | 1,40 | 1,32 | 1,32 | -1,49% | 625,00 |
| 16.08.2024 | 1,32 | 1,34 | 1,32 | 1,34 | 3,08% | 2.000,00 |
| 15.08.2024 | 1,30 | 1,30 | 1,30 | 1,30 | 0,00% | - |
| 14.08.2024 | 1,30 | 1,30 | 1,30 | 1,30 | 1,56% | - |
| 13.08.2024 | 1,24 | 1,28 | 1,24 | 1,28 | 0,00% | 4.500,00 |
| 12.08.2024 | 1,28 | 1,28 | 1,28 | 1,28 | 0,00% | - |
| 09.08.2024 | 1,29 | 1,29 | 1,28 | 1,28 | 0,00% | 1.300,00 |
| 08.08.2024 | 1,28 | 1,28 | 1,28 | 1,28 | 0,00% | - |
| 07.08.2024 | 1,24 | 1,28 | 1,24 | 1,28 | -0,78% | 11.264,00 |
| 06.08.2024 | 1,29 | 1,29 | 1,29 | 1,29 | 0,00% | - |
| 05.08.2024 | 1,28 | 1,29 | 1,28 | 1,29 | -1,53% | 130,00 |
| 02.08.2024 | 1,31 | 1,31 | 1,31 | 1,31 | 0,00% | - |
| 01.08.2024 | 1,31 | 1,31 | 1,31 | 1,31 | -2,96% | - |
| 31.07.2024 | 1,35 | 1,35 | 1,35 | 1,35 | 0,00% | - |
| 30.07.2024 | 1,35 | 1,35 | 1,35 | 1,35 | 0,00% | - |
| 29.07.2024 | 1,35 | 1,35 | 1,35 | 1,35 | -0,74% | - |
| 26.07.2024 | 1,32 | 1,36 | 1,32 | 1,36 | 6,25% | 3.438,00 |
| 25.07.2024 | 1,28 | 1,28 | 1,28 | 1,28 | -1,54% | - |
| 24.07.2024 | 1,43 | 1,43 | 1,24 | 1,30 | -7,80% | 5.651,00 |
| 23.07.2024 | 1,53 | 1,53 | 1,41 | 1,41 | -11,32% | 3.330,00 |
| 22.07.2024 | 1,53 | 1,59 | 1,53 | 1,59 | 1,27% | 17,00 |
| 19.07.2024 | 1,57 | 1,57 | 1,57 | 1,57 | -1,26% | - |
| 18.07.2024 | 1,59 | 1,59 | 1,59 | 1,59 | 0,63% | - |
| 17.07.2024 | 1,58 | 1,58 | 1,58 | 1,58 | -0,63% | - |
| 16.07.2024 | 1,59 | 1,59 | 1,59 | 1,59 | 1,27% | - |
| 15.07.2024 | 1,57 | 1,57 | 1,57 | 1,57 | -3,68% | - |
| 12.07.2024 | 1,63 | 1,63 | 1,63 | 1,63 | 0,00% | - |
| 11.07.2024 | 1,57 | 1,63 | 1,57 | 1,63 | 0,62% | 25,00 |
| 10.07.2024 | 1,61 | 1,62 | 1,61 | 1,62 | -2,99% | 881,00 |
| 09.07.2024 | 1,61 | 1,67 | 1,61 | 1,67 | 1,83% | 54,00 |
| 08.07.2024 | 1,64 | 1,64 | 1,64 | 1,64 | -2,96% | - |
| 05.07.2024 | 1,69 | 1,69 | 1,69 | 1,69 | -1,17% | - |
| 04.07.2024 | 1,71 | 1,71 | 1,71 | 1,71 | -1,16% | - |
| 03.07.2024 | 1,73 | 1,73 | 1,73 | 1,73 | -1,14% | 416,00 |
| 02.07.2024 | 1,75 | 1,75 | 1,75 | 1,75 | 2,94% | - |
| 01.07.2024 | 1,70 | 1,70 | 1,70 | 1,70 | -1,16% | - |
| 28.06.2024 | 1,70 | 1,72 | 1,70 | 1,72 | 2,38% | 177,00 |
| 27.06.2024 | 1,68 | 1,68 | 1,68 | 1,68 | -0,59% | - |
| 26.06.2024 | 1,64 | 1,69 | 1,64 | 1,69 | 0,00% | 3.000,00 |
| 25.06.2024 | 1,52 | 1,69 | 1,52 | 1,69 | 7,64% | 2.029,00 |
| 24.06.2024 | 1,57 | 1,57 | 1,57 | 1,57 | 1,95% | - |
| 21.06.2024 | 1,54 | 1,54 | 1,54 | 1,54 | -1,91% | - |
| 20.06.2024 | 1,57 | 1,57 | 1,57 | 1,57 | 1,95% | - |
| 19.06.2024 | 1,48 | 1,54 | 1,48 | 1,54 | 0,65% | 235,00 |
| 18.06.2024 | 1,56 | 1,56 | 1,53 | 1,53 | -3,16% | 4.150,00 |
| 17.06.2024 | 1,52 | 1,58 | 1,52 | 1,58 | -2,47% | 9.000,00 |
| 14.06.2024 | 1,62 | 1,62 | 1,62 | 1,62 | -2,41% | 3.000,00 |
| 13.06.2024 | 1,66 | 1,66 | 1,66 | 1,66 | 0,61% | - |
| 12.06.2024 | 1,65 | 1,65 | 1,65 | 1,65 | -0,60% | - |
| 11.06.2024 | 1,69 | 1,70 | 1,66 | 1,66 | -1,19% | 15.000,00 |
| 10.06.2024 | 1,70 | 1,70 | 1,68 | 1,68 | -0,59% | 2.500,00 |
| 07.06.2024 | 1,77 | 1,77 | 1,69 | 1,69 | -7,14% | 4.411,00 |
| 06.06.2024 | 1,78 | 1,82 | 1,78 | 1,82 | -1,09% | 85,00 |
| 05.06.2024 | 1,84 | 1,84 | 1,84 | 1,84 | -4,17% | - |
| 04.06.2024 | 1,97 | 1,97 | 1,92 | 1,92 | 0,00% | 391,00 |
| 03.06.2024 | 1,92 | 1,92 | 1,92 | 1,92 | 3,23% | - |
| 31.05.2024 | 1,80 | 1,90 | 1,80 | 1,86 | 8,14% | 1.173,00 |
| 30.05.2024 | 1,72 | 1,72 | 1,72 | 1,72 | -0,58% | - |
| 29.05.2024 | 1,68 | 1,73 | 1,68 | 1,73 | 1,76% | 5.166,00 |
| 28.05.2024 | 1,63 | 1,70 | 1,63 | 1,70 | 6,92% | 4.581,00 |
| 27.05.2024 | 1,59 | 1,59 | 1,59 | 1,59 | 0,00% | - |
| 24.05.2024 | 1,53 | 1,59 | 1,53 | 1,59 | 0,63% | 242,00 |
| 23.05.2024 | 1,58 | 1,58 | 1,54 | 1,58 | -1,86% | 6.036,00 |
| 22.05.2024 | 1,57 | 1,61 | 1,56 | 1,61 | 1,26% | 12.323,00 |
| 21.05.2024 | 1,64 | 1,64 | 1,59 | 1,59 | -4,79% | 1.980,00 |
| 20.05.2024 | 1,67 | 1,67 | 1,67 | 1,67 | 0,00% | - |
| 17.05.2024 | 1,67 | 1,67 | 1,67 | 1,67 | 0,00% | - |
| 16.05.2024 | 1,64 | 1,67 | 1,64 | 1,67 | 0,00% | 161,00 |
| 15.05.2024 | 1,67 | 1,67 | 1,67 | 1,67 | -1,76% | - |
| 14.05.2024 | 1,64 | 1,70 | 1,64 | 1,70 | 0,59% | 4.231,00 |
| 13.05.2024 | 1,65 | 1,69 | 1,65 | 1,69 | 0,00% | 5.199,00 |
| 10.05.2024 | 1,69 | 1,69 | 1,69 | 1,69 | 0,00% | - |
| 09.05.2024 | 1,78 | 1,78 | 1,69 | 1,69 | -3,43% | 449,00 |
| 08.05.2024 | 1,67 | 1,75 | 1,60 | 1,75 | 8,70% | 8.253,00 |
| 07.05.2024 | 1,69 | 1,69 | 1,58 | 1,61 | -6,94% | 2.978,00 |
| 06.05.2024 | 1,68 | 1,73 | 1,68 | 1,73 | -0,57% | 1,00 |
| 03.05.2024 | 1,74 | 1,74 | 1,74 | 1,74 | 0,58% | - |
| 02.05.2024 | 1,72 | 1,77 | 1,70 | 1,73 | -1,14% | 7.599,00 |
| 30.04.2024 | 1,80 | 1,80 | 1,75 | 1,75 | -1,69% | 5.417,00 |
| 29.04.2024 | 1,80 | 1,80 | 1,78 | 1,78 | -3,26% | 2.502,00 |