43,850€
-0,23%
Echtzeit-Aktienkurs Pershing Square Holdings Ltd.
Bid:
Ask:
Aktienkurse zur Pershing Square Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 43,90 | 44,60 | 43,20 | 43,85 | -0,23% | 3.370,00 |
| 08.09.2026 | 44,45 | 45,35 | 43,80 | 43,95 | -1,57% | 3.887,00 |
| 07.09.2026 | 45,30 | 45,55 | 44,55 | 44,65 | -1,54% | 166,00 |
| 04.09.2026 | 45,35 | 45,85 | 44,95 | 45,35 | 0,00% | 520,00 |
| 03.09.2026 | 44,55 | 45,50 | 44,55 | 45,35 | 1,57% | 436,00 |
| 02.09.2026 | 44,35 | 44,95 | 44,00 | 44,65 | 0,45% | 84,00 |
| 01.09.2026 | 45,65 | 46,10 | 44,45 | 44,45 | -2,41% | 550,00 |
| 31.08.2026 | 46,05 | 46,15 | 45,45 | 45,55 | -1,09% | 560,00 |
| 28.08.2026 | 45,95 | 46,15 | 45,45 | 46,05 | 0,66% | 810,00 |
| 27.08.2026 | 46,05 | 46,05 | 45,35 | 45,75 | -0,22% | - |
| 26.08.2026 | 45,75 | 46,35 | 45,40 | 45,85 | 0,44% | 1.414,00 |
| 25.08.2026 | 45,60 | 45,85 | 45,25 | 45,65 | 0,44% | - |
| 24.08.2026 | 45,55 | 45,90 | 44,85 | 45,45 | -0,44% | 444,00 |
| 21.08.2026 | 44,95 | 46,10 | 44,75 | 45,65 | 1,56% | 13,00 |
| 20.08.2026 | 45,55 | 45,65 | 44,70 | 44,95 | -1,32% | 853,00 |
| 19.08.2026 | 45,80 | 45,95 | 45,20 | 45,55 | -3,39% | 1.513,00 |
| 05.05.2026 | 47,95 | 48,25 | 47,00 | 47,15 | -1,57% | 1.005,00 |
| 04.05.2026 | 47,85 | 48,15 | 47,35 | 47,90 | 0,95% | 719,00 |
| 30.04.2026 | 47,45 | 47,85 | 46,85 | 47,45 | -1,15% | 1.233,00 |
| 29.04.2026 | 48,50 | 48,95 | 47,45 | 48,00 | -0,10% | 80,00 |
| 28.04.2026 | 48,25 | 48,90 | 47,45 | 48,05 | -0,62% | 2.500,00 |
| 27.04.2026 | 48,60 | 48,85 | 48,05 | 48,35 | -0,82% | 1.318,00 |
| 24.04.2026 | 49,65 | 49,65 | 47,75 | 48,75 | -1,81% | 780,00 |
| 23.04.2026 | 49,50 | 50,50 | 49,05 | 49,65 | -0,60% | 1.638,00 |
| 22.04.2026 | 50,80 | 50,80 | 49,75 | 49,95 | -0,89% | - |
| 21.04.2026 | 50,60 | 50,80 | 50,10 | 50,40 | 0,00% | 748,00 |
| 20.04.2026 | 49,95 | 50,90 | 49,75 | 50,40 | -0,40% | 822,00 |
| 17.04.2026 | 49,70 | 51,00 | 49,60 | 50,60 | 2,22% | 1.764,00 |
| 16.04.2026 | 49,35 | 50,80 | 49,10 | 49,50 | 0,10% | 2.175,00 |
| 15.04.2026 | 48,40 | 49,55 | 48,35 | 49,45 | 1,44% | 4.478,00 |
| 14.04.2026 | 47,65 | 48,90 | 47,65 | 48,75 | 2,09% | 1.070,00 |
| 13.04.2026 | 47,05 | 47,75 | 46,65 | 47,75 | 0,10% | 75,00 |
| 10.04.2026 | 47,35 | 48,25 | 47,25 | 47,70 | 0,85% | 3.642,00 |
| 09.04.2026 | 48,10 | 48,35 | 46,85 | 47,30 | -2,57% | 243,00 |
| 08.04.2026 | 48,45 | 50,60 | 48,20 | 48,55 | 4,52% | 1.287,00 |
| 07.04.2026 | 46,80 | 47,65 | 45,00 | 46,45 | -1,01% | 3.887,00 |
| 02.04.2026 | 45,58 | 47,00 | 44,75 | 46,93 | 0,48% | 160,00 |
| 01.04.2026 | 46,18 | 47,25 | 46,13 | 46,70 | 1,25% | 2.467,00 |
| 31.03.2026 | 45,50 | 46,18 | 44,80 | 46,13 | 2,39% | 3.632,00 |
| 30.03.2026 | 44,38 | 46,08 | 44,33 | 45,05 | 1,75% | 3.096,00 |
| 27.03.2026 | 45,90 | 46,25 | 43,98 | 44,28 | -3,12% | 630,00 |
| 26.03.2026 | 46,85 | 47,18 | 45,53 | 45,70 | -2,40% | 763,00 |
| 25.03.2026 | 46,35 | 47,53 | 45,65 | 46,83 | 1,02% | 298,00 |
| 24.03.2026 | 45,55 | 47,15 | 45,10 | 46,35 | 1,04% | - |
| 23.03.2026 | 44,48 | 46,68 | 44,13 | 45,88 | 2,57% | 2.476,00 |
| 20.03.2026 | 45,25 | 46,33 | 44,28 | 44,73 | -1,27% | 1.488,00 |
| 19.03.2026 | 46,13 | 46,48 | 44,73 | 45,30 | -1,79% | 3.952,00 |
| 18.03.2026 | 48,05 | 48,78 | 46,08 | 46,13 | -3,05% | 27,00 |
| 17.03.2026 | 47,50 | 48,53 | 47,40 | 47,58 | -0,42% | 954,00 |
| 16.03.2026 | 48,50 | 49,00 | 47,73 | 47,78 | -1,19% | 3.267,00 |
| 13.03.2026 | 48,53 | 49,23 | 47,75 | 48,35 | -0,26% | - |
| 12.03.2026 | 48,38 | 49,03 | 48,08 | 48,48 | -0,82% | - |
| 11.03.2026 | 48,88 | 50,08 | 48,48 | 48,88 | 0,10% | 506,00 |
| 10.03.2026 | 46,93 | 49,85 | 46,78 | 48,83 | 3,94% | 2.701,00 |
| 09.03.2026 | 44,93 | 47,38 | 44,53 | 46,98 | 2,12% | 1.298,00 |
| 06.03.2026 | 47,83 | 48,03 | 45,78 | 46,00 | -3,77% | 2.050,00 |
| 05.03.2026 | 48,05 | 49,43 | 47,53 | 47,80 | -1,29% | 6.725,00 |
| 04.03.2026 | 47,55 | 48,48 | 47,18 | 48,43 | 1,04% | 1.128,00 |
| 03.03.2026 | 48,10 | 48,85 | 47,08 | 47,93 | -1,08% | 1.557,00 |
| 02.03.2026 | 48,30 | 49,13 | 48,10 | 48,45 | -1,47% | 1.344,00 |
| 27.02.2026 | 49,18 | 49,68 | 48,75 | 49,18 | 0,00% | 28,00 |
| 26.02.2026 | 48,18 | 49,58 | 48,13 | 49,18 | 1,76% | 420,00 |
| 25.02.2026 | 48,43 | 48,98 | 48,20 | 48,33 | -0,15% | 2.352,00 |
| 24.02.2026 | 48,53 | 49,03 | 48,13 | 48,40 | 0,10% | 1.071,00 |
| 23.02.2026 | 50,60 | 51,00 | 47,98 | 48,35 | -4,92% | 447,00 |
| 20.02.2026 | 50,30 | 51,35 | 50,30 | 50,85 | 0,59% | 17,00 |
| 19.02.2026 | 51,30 | 51,45 | 50,25 | 50,55 | -1,75% | 713,00 |
| 18.02.2026 | 50,90 | 51,90 | 50,55 | 51,45 | 1,18% | 616,00 |
| 17.02.2026 | 50,45 | 51,30 | 50,30 | 50,85 | 0,20% | 3.560,00 |
| 16.02.2026 | 50,70 | 51,45 | 50,50 | 50,75 | -0,20% | 736,00 |
| 13.02.2026 | 50,60 | 51,95 | 50,50 | 50,85 | 0,20% | 210,00 |
| 12.02.2026 | 52,45 | 53,15 | 50,10 | 50,75 | -3,24% | 380,00 |
| 11.02.2026 | 52,85 | 53,80 | 52,30 | 52,45 | -0,66% | 1.067,00 |
| 10.02.2026 | 51,95 | 53,00 | 51,90 | 52,80 | 1,44% | 1.006,00 |
| 09.02.2026 | 51,95 | 52,50 | 51,55 | 52,05 | 0,19% | 302,00 |
| 06.02.2026 | 51,95 | 52,05 | 51,40 | 51,95 | 0,10% | 4.076,00 |
| 05.02.2026 | 52,30 | 53,80 | 51,90 | 51,90 | -0,86% | 2.099,00 |
| 04.02.2026 | 51,95 | 53,45 | 51,60 | 52,35 | 0,96% | 38,00 |
| 03.02.2026 | 53,55 | 54,15 | 51,50 | 51,85 | -2,99% | 88,00 |
| 02.02.2026 | 51,00 | 54,40 | 50,90 | 53,45 | 2,00% | 438,00 |
| 30.01.2026 | 52,45 | 52,60 | 51,90 | 52,40 | -0,29% | 220,00 |
| 29.01.2026 | 52,65 | 52,80 | 51,45 | 52,55 | -0,19% | 84,00 |
| 28.01.2026 | 52,75 | 53,15 | 52,10 | 52,65 | 0,57% | 376,00 |
| 27.01.2026 | 53,85 | 53,85 | 52,25 | 52,35 | -2,42% | 49,00 |
| 26.01.2026 | 52,60 | 53,95 | 52,35 | 53,65 | 1,51% | 30,00 |
| 23.01.2026 | 53,35 | 53,70 | 52,70 | 52,85 | -1,12% | - |
| 22.01.2026 | 52,90 | 54,15 | 52,55 | 53,45 | 1,14% | 2.858,00 |
| 21.01.2026 | 51,00 | 53,00 | 50,90 | 52,85 | 3,93% | 730,00 |
| 20.01.2026 | 52,60 | 52,70 | 50,80 | 50,85 | -3,88% | 1.347,00 |
| 19.01.2026 | 53,60 | 53,95 | 52,90 | 52,90 | -2,49% | 1.299,00 |
| 16.01.2026 | 54,80 | 55,15 | 53,60 | 54,25 | -0,73% | 2.861,00 |
| 15.01.2026 | 55,45 | 56,60 | 54,65 | 54,65 | -0,91% | 90,00 |
| 14.01.2026 | 56,25 | 56,80 | 55,05 | 55,15 | -1,61% | 2.164,00 |
| 13.01.2026 | 54,85 | 56,70 | 54,70 | 56,05 | 2,37% | 336,00 |
| 12.01.2026 | 53,80 | 54,90 | 53,80 | 54,75 | 1,30% | 878,00 |
| 09.01.2026 | 53,45 | 54,05 | 53,15 | 54,05 | 1,12% | 112,00 |
| 08.01.2026 | 53,55 | 53,65 | 53,10 | 53,45 | -0,37% | - |
| 07.01.2026 | 54,00 | 54,80 | 53,10 | 53,65 | -0,46% | 2.200,00 |
| 06.01.2026 | 55,20 | 55,30 | 53,85 | 53,90 | -2,18% | 1.175,00 |
| 05.01.2026 | 55,65 | 55,90 | 55,00 | 55,10 | -0,81% | 1.471,00 |