22,900€
1,10%
Echtzeit-Aktienkurs PONSSE EO-,25
Bid:
Ask:
Aktienkurse zur PONSSE EO-,25 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2024 | 22,65 | 22,90 | 22,30 | 22,90 | 1,10% | - |
| 13.05.2024 | 22,60 | 22,70 | 22,30 | 22,65 | 0,22% | - |
| 10.05.2024 | 22,35 | 22,60 | 22,25 | 22,60 | 1,12% | - |
| 09.05.2024 | 22,50 | 22,50 | 22,25 | 22,35 | -0,67% | - |
| 08.05.2024 | 22,65 | 22,70 | 22,15 | 22,50 | -0,66% | 170,00 |
| 07.05.2024 | 22,60 | 22,65 | 22,30 | 22,65 | 0,22% | - |
| 06.05.2024 | 22,95 | 22,95 | 22,25 | 22,60 | -1,53% | - |
| 03.05.2024 | 23,20 | 23,25 | 22,70 | 22,95 | -1,08% | - |
| 02.05.2024 | 23,00 | 23,25 | 22,80 | 23,20 | 0,87% | - |
| 30.04.2024 | 22,90 | 23,10 | 22,60 | 23,00 | 0,44% | - |
| 29.04.2024 | 23,10 | 23,15 | 22,65 | 22,90 | -0,87% | - |
| 26.04.2024 | 22,90 | 23,10 | 22,55 | 23,10 | 0,65% | - |
| 25.04.2024 | 23,25 | 23,30 | 22,55 | 22,95 | -1,29% | - |
| 24.04.2024 | 23,50 | 23,55 | 22,95 | 23,25 | -1,06% | - |
| 23.04.2024 | 23,45 | 23,50 | 22,90 | 23,50 | 0,21% | - |
| 22.04.2024 | 23,00 | 23,55 | 22,95 | 23,45 | 1,96% | - |
| 19.04.2024 | 23,50 | 23,50 | 22,55 | 23,00 | -2,13% | - |
| 18.04.2024 | 23,50 | 23,80 | 22,90 | 23,50 | 0,00% | - |
| 17.04.2024 | 23,45 | 23,60 | 23,00 | 23,50 | 0,21% | - |
| 16.04.2024 | 23,45 | 23,75 | 22,85 | 23,45 | -0,21% | - |
| 15.04.2024 | 23,55 | 23,80 | 23,45 | 23,50 | -0,21% | - |
| 12.04.2024 | 23,80 | 23,85 | 23,30 | 23,55 | -1,05% | - |
| 11.04.2024 | 23,70 | 23,80 | 23,40 | 23,80 | 0,42% | - |
| 10.04.2024 | 23,85 | 23,90 | 23,25 | 23,70 | -0,63% | - |
| 09.04.2024 | 23,55 | 23,95 | 23,40 | 23,85 | 1,27% | - |
| 08.04.2024 | 23,65 | 23,75 | 23,35 | 23,55 | -0,42% | - |
| 05.04.2024 | 23,45 | 23,65 | 23,20 | 23,65 | 0,85% | - |
| 04.04.2024 | 24,05 | 24,05 | 23,35 | 23,45 | -2,29% | - |
| 03.04.2024 | 23,45 | 24,10 | 23,20 | 24,00 | 2,35% | - |
| 02.04.2024 | 23,70 | 24,20 | 23,15 | 23,45 | -1,05% | - |
| 28.03.2024 | 23,73 | 23,75 | 22,98 | 23,70 | -0,21% | - |
| 27.03.2024 | 23,78 | 23,78 | 23,25 | 23,75 | 0,00% | - |
| 26.03.2024 | 23,40 | 23,78 | 23,18 | 23,75 | 1,39% | - |
| 25.03.2024 | 23,18 | 23,45 | 22,58 | 23,43 | 1,08% | - |
| 22.03.2024 | 23,35 | 23,40 | 22,75 | 23,18 | -0,75% | - |
| 21.03.2024 | 23,30 | 23,43 | 22,85 | 23,35 | 0,11% | - |
| 20.03.2024 | 22,95 | 23,33 | 22,70 | 23,33 | 1,52% | - |
| 19.03.2024 | 22,88 | 23,03 | 22,55 | 22,98 | 0,33% | - |
| 18.03.2024 | 23,05 | 23,05 | 22,53 | 22,90 | -0,54% | - |
| 15.03.2024 | 23,28 | 23,30 | 22,63 | 23,03 | -1,07% | - |
| 14.03.2024 | 23,38 | 23,43 | 22,78 | 23,28 | -0,53% | - |
| 13.03.2024 | 23,30 | 23,40 | 22,50 | 23,40 | 0,43% | - |
| 12.03.2024 | 23,20 | 23,55 | 22,60 | 23,30 | 0,54% | - |
| 11.03.2024 | 23,45 | 23,75 | 23,05 | 23,18 | -1,28% | - |
| 08.03.2024 | 23,85 | 23,85 | 23,35 | 23,48 | -1,47% | - |
| 07.03.2024 | 23,63 | 23,88 | 23,28 | 23,83 | 0,74% | - |
| 06.03.2024 | 23,70 | 23,85 | 23,33 | 23,65 | -0,21% | - |
| 05.03.2024 | 23,88 | 23,88 | 23,35 | 23,70 | -0,73% | - |
| 04.03.2024 | 24,08 | 24,08 | 23,63 | 23,88 | -0,62% | - |
| 01.03.2024 | 23,63 | 24,08 | 23,20 | 24,03 | 1,80% | - |
| 29.02.2024 | 23,33 | 23,63 | 23,05 | 23,60 | 1,29% | - |
| 28.02.2024 | 23,30 | 23,38 | 22,88 | 23,30 | 0,00% | - |
| 27.02.2024 | 23,50 | 23,55 | 22,93 | 23,30 | -0,85% | - |
| 26.02.2024 | 23,30 | 23,50 | 22,83 | 23,50 | 0,86% | - |
| 23.02.2024 | 23,20 | 23,70 | 22,63 | 23,30 | 0,43% | - |
| 22.02.2024 | 23,40 | 23,50 | 22,78 | 23,20 | -0,85% | - |
| 21.02.2024 | 23,30 | 23,50 | 23,05 | 23,40 | 0,43% | 20,00 |
| 20.02.2024 | 23,95 | 23,95 | 23,08 | 23,30 | -2,92% | - |
| 19.02.2024 | 23,00 | 24,00 | 22,75 | 24,00 | 4,35% | - |
| 16.02.2024 | 23,30 | 23,30 | 22,65 | 23,00 | -1,29% | - |
| 15.02.2024 | 22,98 | 23,33 | 22,78 | 23,30 | 1,41% | - |
| 14.02.2024 | 22,90 | 22,98 | 22,50 | 22,98 | 0,44% | - |
| 13.02.2024 | 22,88 | 23,08 | 22,63 | 22,88 | 0,00% | - |
| 12.02.2024 | 23,65 | 23,68 | 22,53 | 22,88 | -3,28% | - |
| 09.02.2024 | 23,33 | 23,65 | 23,03 | 23,65 | 1,39% | - |
| 08.02.2024 | 23,63 | 23,65 | 22,88 | 23,33 | -1,27% | - |
| 07.02.2024 | 23,98 | 23,98 | 23,25 | 23,63 | -1,25% | - |
| 06.02.2024 | 23,48 | 23,98 | 23,03 | 23,93 | 2,03% | - |
| 05.02.2024 | 24,03 | 24,03 | 22,93 | 23,45 | -2,39% | - |
| 02.02.2024 | 23,80 | 24,10 | 23,55 | 24,03 | 0,95% | - |
| 01.02.2024 | 23,80 | 23,83 | 23,38 | 23,80 | -0,10% | - |
| 31.01.2024 | 23,23 | 23,98 | 22,93 | 23,83 | 2,58% | - |
| 30.01.2024 | 23,35 | 23,38 | 22,93 | 23,23 | -0,54% | - |
| 29.01.2024 | 23,23 | 23,40 | 22,95 | 23,35 | 0,43% | - |
| 26.01.2024 | 23,18 | 23,30 | 22,83 | 23,25 | 0,32% | - |
| 25.01.2024 | 23,15 | 23,20 | 22,63 | 23,18 | 0,11% | - |
| 24.01.2024 | 23,00 | 23,25 | 22,85 | 23,15 | 0,76% | - |
| 23.01.2024 | 23,15 | 23,53 | 22,68 | 22,98 | -0,54% | - |
| 22.01.2024 | 23,08 | 23,18 | 22,75 | 23,10 | 0,00% | - |
| 19.01.2024 | 23,05 | 23,10 | 22,65 | 23,10 | 0,22% | - |
| 18.01.2024 | 22,78 | 23,08 | 22,40 | 23,05 | 1,21% | - |
| 17.01.2024 | 22,73 | 22,88 | 22,33 | 22,78 | -0,11% | - |
| 16.01.2024 | 23,05 | 23,05 | 22,43 | 22,80 | -1,08% | - |
| 15.01.2024 | 23,65 | 23,68 | 22,75 | 23,05 | -2,43% | - |
| 12.01.2024 | 23,98 | 23,98 | 23,25 | 23,63 | -1,36% | - |
| 11.01.2024 | 23,90 | 24,03 | 23,43 | 23,95 | 0,21% | - |
| 10.01.2024 | 23,83 | 23,93 | 23,50 | 23,90 | 0,31% | - |
| 09.01.2024 | 23,43 | 24,00 | 23,10 | 23,83 | 1,82% | - |
| 08.01.2024 | 23,53 | 23,58 | 22,93 | 23,40 | -0,64% | - |
| 05.01.2024 | 22,93 | 23,60 | 22,43 | 23,55 | 2,61% | - |
| 04.01.2024 | 22,93 | 23,03 | 22,55 | 22,95 | 0,00% | - |
| 03.01.2024 | 23,13 | 23,58 | 22,78 | 22,95 | -0,86% | - |
| 02.01.2024 | 22,68 | 23,33 | 22,68 | 23,15 | 2,32% | - |
| 29.12.2023 | 23,25 | 23,25 | 22,58 | 22,63 | -2,58% | - |
| 28.12.2023 | 23,08 | 23,33 | 22,85 | 23,23 | 0,76% | - |
| 27.12.2023 | 23,00 | 23,28 | 22,80 | 23,05 | 0,44% | - |
| 22.12.2023 | 23,08 | 23,18 | 22,55 | 22,95 | -0,65% | - |
| 21.12.2023 | 22,43 | 23,13 | 22,15 | 23,10 | 3,13% | - |
| 20.12.2023 | 22,28 | 22,60 | 22,05 | 22,40 | 0,67% | - |
| 19.12.2023 | 22,28 | 22,30 | 21,80 | 22,25 | 0,00% | - |