1,200€
Echtzeit-Aktienkurs PANTAFLIX AG
Bid:
Ask:
Aktienkurse zur PANTAFLIX AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 1,20 | 1,26 | 1,16 | 1,22 | 1,67% | - |
| 27.02.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -0,83% | - |
| 26.02.2025 | 1,21 | 1,21 | 1,21 | 1,21 | 2,54% | - |
| 25.02.2025 | 1,25 | 1,25 | 1,18 | 1,18 | -7,09% | 3.994,00 |
| 24.02.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 0,79% | 6.500,00 |
| 21.02.2025 | 1,25 | 1,26 | 1,25 | 1,26 | 1,61% | 4.000,00 |
| 20.02.2025 | 1,22 | 1,24 | 1,22 | 1,24 | 1,64% | 1.320,00 |
| 19.02.2025 | 1,22 | 1,22 | 1,22 | 1,22 | 0,00% | - |
| 18.02.2025 | 1,20 | 1,22 | 1,20 | 1,22 | 5,17% | 1.547,00 |
| 17.02.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 0,00% | - |
| 14.02.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 0,00% | - |
| 13.02.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 0,00% | - |
| 12.02.2025 | 1,15 | 1,16 | 1,15 | 1,16 | -2,52% | 1.000,00 |
| 11.02.2025 | 1,22 | 1,22 | 1,16 | 1,19 | 0,00% | 3.777,00 |
| 10.02.2025 | 1,15 | 1,19 | 1,15 | 1,19 | 0,85% | 110,00 |
| 07.02.2025 | 1,18 | 1,18 | 1,18 | 1,18 | 0,00% | - |
| 06.02.2025 | 1,16 | 1,18 | 1,16 | 1,18 | 2,61% | 2.000,00 |
| 05.02.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 0,00% | - |
| 04.02.2025 | 1,11 | 1,15 | 1,11 | 1,15 | 0,00% | 50,00 |
| 03.02.2025 | 1,16 | 1,16 | 1,15 | 1,15 | -2,54% | 7.000,00 |
| 31.01.2025 | 1,18 | 1,18 | 1,18 | 1,18 | 0,00% | - |
| 30.01.2025 | 1,18 | 1,18 | 1,18 | 1,18 | 0,00% | - |
| 29.01.2025 | 1,18 | 1,18 | 1,18 | 1,18 | -3,28% | 5.050,00 |
| 28.01.2025 | 1,26 | 1,26 | 1,22 | 1,22 | -6,15% | 2.500,00 |
| 27.01.2025 | 1,35 | 1,35 | 1,30 | 1,30 | 0,78% | 1.385,00 |
| 24.01.2025 | 1,32 | 1,32 | 1,29 | 1,29 | 0,78% | 500,00 |
| 23.01.2025 | 1,22 | 1,28 | 1,22 | 1,28 | 6,67% | 15.815,00 |
| 22.01.2025 | 1,22 | 1,22 | 1,20 | 1,20 | 0,00% | 500,00 |
| 21.01.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | - |
| 20.01.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | - |
| 17.01.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | - |
| 16.01.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | - |
| 15.01.2025 | 1,22 | 1,22 | 1,20 | 1,20 | 0,00% | 286,00 |
| 14.01.2025 | 1,22 | 1,22 | 1,20 | 1,20 | 0,00% | 1.000,00 |
| 13.01.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -1,64% | - |
| 10.01.2025 | 1,22 | 1,22 | 1,22 | 1,22 | 0,00% | - |
| 09.01.2025 | 1,24 | 1,24 | 1,22 | 1,22 | 0,83% | 186,00 |
| 08.01.2025 | 1,21 | 1,21 | 1,21 | 1,21 | 0,00% | - |
| 07.01.2025 | 1,21 | 1,21 | 1,21 | 1,21 | 0,83% | - |
| 06.01.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | - |
| 03.01.2025 | 1,19 | 1,20 | 1,19 | 1,20 | -1,64% | 2.754,00 |
| 02.01.2025 | 1,16 | 1,22 | 1,12 | 1,22 | 4,27% | 11.065,00 |
| 30.12.2024 | 1,17 | 1,17 | 1,17 | 1,17 | -0,85% | - |
| 27.12.2024 | 1,17 | 1,22 | 1,17 | 1,18 | -0,84% | 1.621,00 |
| 23.12.2024 | 1,12 | 1,19 | 1,11 | 1,19 | 2,59% | 622,00 |
| 20.12.2024 | 1,26 | 1,28 | 1,16 | 1,16 | -6,45% | 57.866,00 |
| 19.12.2024 | 1,24 | 1,24 | 1,24 | 1,24 | -2,36% | 10.000,00 |
| 18.12.2024 | 1,30 | 1,30 | 1,27 | 1,27 | -1,55% | 1.650,00 |
| 17.12.2024 | 1,24 | 1,29 | 1,24 | 1,29 | 1,57% | 16,00 |
| 16.12.2024 | 1,25 | 1,27 | 1,24 | 1,27 | 0,00% | 5.190,00 |
| 13.12.2024 | 1,27 | 1,27 | 1,27 | 1,27 | 0,00% | - |
| 12.12.2024 | 1,20 | 1,27 | 1,20 | 1,27 | 4,10% | 4.255,00 |
| 11.12.2024 | 1,20 | 1,22 | 1,20 | 1,22 | 0,00% | 1.100,00 |
| 10.12.2024 | 1,20 | 1,22 | 1,20 | 1,22 | 0,00% | 22,00 |
| 09.12.2024 | 1,21 | 1,22 | 1,21 | 1,22 | 0,00% | 253,00 |
| 06.12.2024 | 1,22 | 1,22 | 1,22 | 1,22 | 0,00% | - |
| 05.12.2024 | 1,24 | 1,24 | 1,22 | 1,22 | -3,94% | 2.647,00 |
| 04.12.2024 | 1,27 | 1,27 | 1,27 | 1,27 | 0,00% | - |
| 03.12.2024 | 1,25 | 1,27 | 1,24 | 1,27 | 2,42% | 4.844,00 |
| 02.12.2024 | 1,31 | 1,31 | 1,24 | 1,24 | -6,06% | 2.813,00 |
| 29.11.2024 | 1,32 | 1,32 | 1,32 | 1,32 | -0,75% | - |
| 28.11.2024 | 1,33 | 1,33 | 1,33 | 1,33 | -0,75% | - |
| 27.11.2024 | 1,36 | 1,40 | 1,34 | 1,34 | 1,52% | 6.591,00 |
| 26.11.2024 | 1,28 | 1,32 | 1,28 | 1,32 | 4,76% | 2.000,00 |
| 25.11.2024 | 1,26 | 1,26 | 1,26 | 1,26 | 0,00% | - |
| 22.11.2024 | 1,28 | 1,28 | 1,24 | 1,26 | 0,00% | 10,00 |
| 21.11.2024 | 1,26 | 1,52 | 1,25 | 1,26 | 0,00% | - |
| 20.11.2024 | 1,24 | 1,26 | 1,24 | 1,26 | -3,08% | 1.969,00 |
| 19.11.2024 | 1,24 | 1,30 | 1,24 | 1,30 | 1,56% | 14,00 |
| 18.11.2024 | 1,31 | 1,31 | 1,28 | 1,28 | 0,79% | 152,00 |
| 15.11.2024 | 1,24 | 1,27 | 1,24 | 1,27 | 0,79% | 840,00 |
| 14.11.2024 | 1,28 | 1,28 | 1,26 | 1,26 | 0,00% | 250,00 |
| 13.11.2024 | 1,24 | 1,26 | 1,24 | 1,26 | -0,79% | 6.417,00 |
| 12.11.2024 | 1,27 | 1,27 | 1,27 | 1,27 | 0,00% | - |
| 11.11.2024 | 1,27 | 1,27 | 1,27 | 1,27 | -0,78% | - |
| 08.11.2024 | 1,28 | 1,28 | 1,28 | 1,28 | 0,79% | - |
| 07.11.2024 | 1,27 | 1,27 | 1,27 | 1,27 | 0,00% | - |
| 06.11.2024 | 1,27 | 1,27 | 1,27 | 1,27 | 0,79% | - |
| 05.11.2024 | 1,25 | 1,28 | 1,24 | 1,26 | -1,56% | 2.215,00 |
| 04.11.2024 | 1,28 | 1,28 | 1,28 | 1,28 | 1,59% | - |
| 01.11.2024 | 1,26 | 1,26 | 1,26 | 1,26 | -2,33% | 1.434,00 |
| 31.10.2024 | 1,29 | 1,29 | 1,29 | 1,29 | 0,00% | 464,00 |
| 30.10.2024 | 1,29 | 1,29 | 1,29 | 1,29 | -0,77% | - |
| 29.10.2024 | 1,31 | 1,34 | 1,30 | 1,30 | 1,56% | 9.988,00 |
| 28.10.2024 | 1,25 | 1,28 | 1,25 | 1,28 | 0,00% | 3,00 |
| 25.10.2024 | 1,28 | 1,28 | 1,28 | 1,28 | 0,00% | - |
| 24.10.2024 | 1,28 | 1,28 | 1,28 | 1,28 | 0,00% | - |
| 23.10.2024 | 1,25 | 1,28 | 1,25 | 1,28 | 0,00% | 4,00 |
| 22.10.2024 | 1,26 | 1,28 | 1,25 | 1,28 | -2,29% | 2.728,00 |
| 21.10.2024 | 1,31 | 1,33 | 1,28 | 1,31 | 2,34% | 4.706,00 |
| 18.10.2024 | 1,30 | 1,30 | 1,28 | 1,28 | -2,29% | 2.000,00 |
| 17.10.2024 | 1,31 | 1,32 | 1,31 | 1,31 | 1,55% | 4.000,00 |
| 16.10.2024 | 1,29 | 1,29 | 1,29 | 1,29 | 0,78% | - |
| 15.10.2024 | 1,27 | 1,29 | 1,27 | 1,28 | -0,78% | - |
| 14.10.2024 | 1,26 | 1,29 | 1,26 | 1,29 | 0,00% | 1.000,00 |
| 11.10.2024 | 1,29 | 1,29 | 1,29 | 1,29 | 0,00% | - |
| 10.10.2024 | 1,29 | 1,29 | 1,29 | 1,29 | 0,00% | - |
| 09.10.2024 | 1,29 | 1,29 | 1,29 | 1,29 | 0,00% | - |
| 08.10.2024 | 1,26 | 1,29 | 1,26 | 1,29 | 0,00% | 30,00 |
| 07.10.2024 | 1,24 | 1,29 | 1,24 | 1,29 | 1,57% | 660,00 |