122,000€
1,73%
Echtzeit-Aktienkurs PTC
Bid:
Ask:
Aktienkurse zur PTC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 118,37 | 118,51 | 116,47 | 117,72 | -0,39% | - |
| 04.05.2026 | 116,47 | 118,52 | 116,01 | 118,18 | 1,69% | 26,00 |
| 30.04.2026 | 117,73 | 118,01 | 114,50 | 116,22 | -1,16% | 70,00 |
| 29.04.2026 | 117,35 | 118,04 | 115,42 | 117,58 | 0,43% | 15,00 |
| 28.04.2026 | 116,45 | 119,42 | 115,99 | 117,08 | 0,60% | 1.515,00 |
| 27.04.2026 | 117,03 | 118,53 | 116,36 | 116,38 | -0,56% | 226,00 |
| 24.04.2026 | 116,57 | 117,42 | 114,66 | 117,04 | 0,58% | 107,00 |
| 23.04.2026 | 120,01 | 120,24 | 114,52 | 116,36 | -3,15% | 1.089,00 |
| 22.04.2026 | 120,21 | 121,46 | 118,75 | 120,14 | -0,02% | 463,00 |
| 21.04.2026 | 119,69 | 122,42 | 118,54 | 120,16 | 0,59% | 14,00 |
| 20.04.2026 | 118,70 | 120,17 | 117,59 | 119,46 | 0,50% | 51,00 |
| 17.04.2026 | 117,31 | 119,76 | 117,13 | 118,86 | 1,31% | 157,00 |
| 16.04.2026 | 115,87 | 118,50 | 115,85 | 117,32 | 1,37% | 6.408,00 |
| 15.04.2026 | 113,25 | 116,50 | 113,19 | 115,74 | 2,15% | - |
| 14.04.2026 | 114,09 | 115,50 | 112,37 | 113,30 | -0,81% | 14,00 |
| 13.04.2026 | 113,98 | 115,53 | 111,51 | 114,22 | 0,21% | 128,00 |
| 10.04.2026 | 119,10 | 119,15 | 112,37 | 113,98 | -4,22% | 1.122,00 |
| 09.04.2026 | 123,73 | 123,78 | 118,53 | 119,00 | -3,83% | 272,00 |
| 08.04.2026 | 125,15 | 127,01 | 123,11 | 123,74 | -0,21% | 266,00 |
| 07.04.2026 | 124,00 | 125,50 | 123,50 | 124,00 | 0,29% | 16,00 |
| 02.04.2026 | 122,57 | 125,48 | 121,62 | 123,64 | 0,55% | - |
| 01.04.2026 | 123,40 | 123,90 | 120,85 | 122,96 | -0,31% | 230,00 |
| 31.03.2026 | 122,14 | 124,36 | 120,47 | 123,34 | 1,28% | 70,00 |
| 30.03.2026 | 119,74 | 123,45 | 119,68 | 121,78 | 1,93% | 62,00 |
| 27.03.2026 | 125,05 | 125,17 | 118,02 | 119,48 | -4,34% | 471,00 |
| 26.03.2026 | 123,91 | 127,50 | 122,45 | 124,90 | 0,64% | 58,00 |
| 25.03.2026 | 123,47 | 125,73 | 119,90 | 124,10 | 0,49% | - |
| 24.03.2026 | 128,79 | 128,85 | 117,77 | 123,50 | -3,91% | - |
| 23.03.2026 | 129,21 | 132,15 | 127,97 | 128,52 | -0,91% | 46,00 |
| 20.03.2026 | 130,19 | 130,65 | 128,19 | 129,70 | -0,38% | - |
| 19.03.2026 | 130,93 | 132,93 | 128,94 | 130,20 | -0,41% | - |
| 18.03.2026 | 133,77 | 134,27 | 130,72 | 130,74 | -2,14% | 60,00 |
| 17.03.2026 | 135,53 | 137,16 | 130,67 | 133,60 | -1,42% | 1.730,00 |
| 16.03.2026 | 136,91 | 137,50 | 134,96 | 135,52 | -0,72% | 403,00 |
| 13.03.2026 | 136,95 | 138,37 | 135,62 | 136,50 | -0,23% | 30,00 |
| 12.03.2026 | 137,61 | 140,47 | 136,58 | 136,82 | -0,45% | - |
| 11.03.2026 | 137,14 | 139,15 | 135,95 | 137,44 | -0,03% | 290,00 |
| 10.03.2026 | 140,47 | 140,99 | 135,70 | 137,48 | -2,11% | - |
| 09.03.2026 | 139,61 | 141,30 | 138,60 | 140,44 | 0,27% | 81,00 |
| 06.03.2026 | 141,64 | 143,23 | 138,89 | 140,06 | -0,96% | 14,00 |
| 05.03.2026 | 140,36 | 145,32 | 140,06 | 141,42 | 0,96% | 116,00 |
| 04.03.2026 | 140,06 | 141,43 | 138,40 | 140,08 | -0,31% | 15,00 |
| 03.03.2026 | 135,07 | 140,90 | 134,38 | 140,52 | 3,90% | 461,00 |
| 02.03.2026 | 132,43 | 136,06 | 132,00 | 135,24 | 2,05% | 69,00 |
| 27.02.2026 | 133,10 | 133,19 | 129,61 | 132,52 | -0,47% | 15,00 |
| 26.02.2026 | 130,43 | 134,16 | 129,50 | 133,14 | 1,91% | 120,00 |
| 25.02.2026 | 130,19 | 131,35 | 128,64 | 130,64 | 0,11% | 87,00 |
| 24.02.2026 | 128,27 | 131,80 | 127,50 | 130,50 | 1,87% | 29,00 |
| 23.02.2026 | 130,97 | 131,55 | 125,98 | 128,10 | -2,75% | 86,00 |
| 20.02.2026 | 131,40 | 134,19 | 130,24 | 131,72 | 0,49% | - |
| 19.02.2026 | 131,93 | 132,24 | 128,92 | 131,08 | -0,65% | - |
| 18.02.2026 | 129,26 | 132,43 | 129,26 | 131,94 | 2,16% | 18,00 |
| 17.02.2026 | 132,05 | 132,20 | 127,30 | 129,15 | -1,66% | 9.054,00 |
| 16.02.2026 | 132,10 | 132,30 | 131,15 | 131,33 | -0,55% | 13.293,00 |
| 13.02.2026 | 127,25 | 132,18 | 126,85 | 132,05 | 3,89% | 2.100,00 |
| 12.02.2026 | 131,18 | 132,13 | 124,08 | 127,10 | -3,05% | 5.508,00 |
| 11.02.2026 | 136,63 | 137,70 | 130,45 | 131,10 | -4,27% | 17,00 |
| 10.02.2026 | 134,23 | 137,45 | 134,00 | 136,95 | 2,01% | 295,00 |
| 09.02.2026 | 131,52 | 134,50 | 129,55 | 134,25 | 1,97% | 400,00 |
| 06.02.2026 | 130,52 | 134,40 | 128,50 | 131,65 | 1,27% | 210,00 |
| 05.02.2026 | 128,73 | 134,05 | 127,53 | 130,00 | 2,36% | 211,00 |
| 04.02.2026 | 126,28 | 131,10 | 124,53 | 127,00 | 0,59% | 384,00 |
| 03.02.2026 | 133,27 | 133,55 | 126,10 | 126,25 | -5,22% | 49,00 |
| 02.02.2026 | 129,13 | 134,23 | 128,68 | 133,20 | 1,20% | - |
| 30.01.2026 | 128,18 | 131,75 | 127,45 | 131,63 | 2,59% | - |
| 29.01.2026 | 135,38 | 135,85 | 126,98 | 128,30 | -5,52% | 19,00 |
| 28.01.2026 | 137,40 | 138,68 | 134,85 | 135,80 | -0,73% | 54,00 |
| 27.01.2026 | 139,98 | 139,98 | 136,35 | 136,80 | -2,08% | 70,00 |
| 26.01.2026 | 136,55 | 139,75 | 136,30 | 139,70 | 1,97% | - |
| 23.01.2026 | 140,38 | 140,55 | 136,48 | 137,00 | -2,18% | - |
| 22.01.2026 | 138,18 | 140,25 | 138,10 | 140,05 | 1,38% | 100,00 |
| 21.01.2026 | 137,70 | 139,30 | 136,68 | 138,15 | 0,58% | 15,00 |
| 20.01.2026 | 141,90 | 141,90 | 136,95 | 137,35 | -3,70% | 254,00 |
| 19.01.2026 | 142,83 | 143,08 | 142,18 | 142,63 | -0,82% | 84,00 |
| 16.01.2026 | 143,80 | 144,90 | 141,52 | 143,80 | 0,05% | 24,00 |
| 15.01.2026 | 143,18 | 146,05 | 143,08 | 143,73 | 0,51% | 405,00 |
| 14.01.2026 | 145,25 | 146,30 | 142,23 | 143,00 | -1,68% | 977,00 |
| 13.01.2026 | 147,10 | 147,38 | 144,35 | 145,45 | -1,02% | 156,00 |
| 12.01.2026 | 146,20 | 147,33 | 145,93 | 146,95 | -0,34% | 185,00 |
| 09.01.2026 | 149,05 | 149,83 | 147,23 | 147,45 | -0,97% | 108,00 |
| 08.01.2026 | 149,50 | 149,52 | 147,05 | 148,90 | -0,43% | 94,00 |
| 07.01.2026 | 149,80 | 150,33 | 148,80 | 149,55 | -0,13% | 14,00 |
| 06.01.2026 | 147,52 | 150,73 | 146,13 | 149,75 | 1,35% | 84,00 |
| 05.01.2026 | 145,52 | 148,45 | 145,18 | 147,75 | 1,79% | 15,00 |
| 02.01.2026 | 149,18 | 149,43 | 143,43 | 145,15 | -2,71% | 16,00 |
| 30.12.2025 | 149,18 | 149,27 | 149,02 | 149,20 | 0,03% | - |
| 29.12.2025 | 149,98 | 150,23 | 148,90 | 149,15 | -0,10% | 16,00 |
| 23.12.2025 | 152,10 | 152,18 | 148,15 | 149,30 | -1,97% | 160,00 |
| 22.12.2025 | 152,08 | 153,27 | 151,02 | 152,30 | 0,07% | 304,00 |
| 19.12.2025 | 150,13 | 152,50 | 148,75 | 152,20 | 1,47% | - |
| 18.12.2025 | 149,30 | 150,58 | 148,95 | 150,00 | 0,27% | - |
| 17.12.2025 | 148,95 | 150,73 | 148,02 | 149,60 | 0,91% | - |
| 16.12.2025 | 148,55 | 149,30 | 147,70 | 148,25 | -0,54% | 58,00 |
| 15.12.2025 | 150,10 | 150,93 | 148,15 | 149,05 | -0,63% | 15,00 |
| 12.12.2025 | 151,55 | 152,30 | 149,15 | 150,00 | -1,32% | - |
| 11.12.2025 | 149,43 | 153,70 | 148,25 | 152,00 | 1,16% | 72,00 |
| 10.12.2025 | 148,73 | 150,75 | 148,25 | 150,25 | 0,94% | - |
| 09.12.2025 | 149,80 | 150,23 | 148,27 | 148,85 | -0,73% | 15,00 |
| 08.12.2025 | 149,05 | 151,25 | 148,90 | 149,95 | 0,57% | 334,00 |
| 05.12.2025 | 153,38 | 153,63 | 147,20 | 149,10 | -1,94% | 232,00 |