1,160€
2,65%
Echtzeit-Aktienkurs PANTAFLIX AG
Bid:
Ask:
Aktienkurse zur PANTAFLIX AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 1,19 | 1,20 | 1,13 | 1,20 | 0,84% | - |
| 10.04.2025 | 1,20 | 1,21 | 1,17 | 1,19 | -0,83% | - |
| 09.04.2025 | 1,22 | 1,22 | 1,18 | 1,20 | 0,84% | - |
| 08.04.2025 | 1,20 | 1,75 | 1,17 | 1,19 | -0,42% | - |
| 07.04.2025 | 1,19 | 1,23 | 1,19 | 1,20 | 2,14% | - |
| 04.04.2025 | 1,21 | 1,75 | 1,12 | 1,17 | -3,31% | - |
| 03.04.2025 | 1,18 | 1,22 | 1,17 | 1,21 | 2,54% | - |
| 02.04.2025 | 1,18 | 1,21 | 1,17 | 1,18 | 0,43% | 1.800,00 |
| 01.04.2025 | 1,18 | 1,22 | 1,17 | 1,18 | -1,26% | - |
| 31.03.2025 | 1,32 | 1,79 | 1,19 | 1,19 | -9,85% | - |
| 28.03.2025 | 1,26 | 1,79 | 1,23 | 1,32 | 6,45% | - |
| 27.03.2025 | 1,26 | 1,27 | 1,22 | 1,24 | 1,64% | - |
| 26.03.2025 | 1,24 | 1,26 | 1,22 | 1,22 | 0,00% | - |
| 25.03.2025 | 1,26 | 1,93 | 1,22 | 1,22 | -3,17% | - |
| 24.03.2025 | 1,23 | 1,26 | 1,22 | 1,26 | 3,70% | - |
| 21.03.2025 | 1,23 | 1,24 | 1,20 | 1,22 | -0,82% | - |
| 20.03.2025 | 1,23 | 1,23 | 1,21 | 1,23 | 0,82% | - |
| 19.03.2025 | 1,23 | 1,24 | 1,21 | 1,22 | -1,22% | - |
| 18.03.2025 | 1,23 | 1,24 | 1,22 | 1,23 | 0,41% | - |
| 17.03.2025 | 1,23 | 1,24 | 1,22 | 1,23 | 0,00% | - |
| 14.03.2025 | 1,23 | 1,24 | 1,22 | 1,23 | 0,00% | 25.900,00 |
| 13.03.2025 | 1,23 | 1,24 | 1,22 | 1,23 | 1,24% | - |
| 12.03.2025 | 1,24 | 1,24 | 1,19 | 1,21 | -1,63% | - |
| 11.03.2025 | 1,23 | 1,95 | 1,23 | 1,23 | 0,00% | - |
| 10.03.2025 | 1,28 | 1,28 | 1,18 | 1,23 | 0,41% | - |
| 07.03.2025 | 1,26 | 1,90 | 1,22 | 1,23 | 0,00% | - |
| 06.03.2025 | 1,23 | 1,92 | 1,22 | 1,23 | 2,94% | - |
| 05.03.2025 | 1,22 | 1,23 | 1,18 | 1,19 | -2,46% | - |
| 04.03.2025 | 1,25 | 1,25 | 1,18 | 1,22 | -2,01% | - |
| 03.03.2025 | 1,24 | 1,25 | 1,22 | 1,25 | 3,75% | - |
| 28.02.2025 | 1,20 | 1,26 | 1,16 | 1,20 | 0,00% | - |
| 27.02.2025 | 1,21 | 1,23 | 1,19 | 1,20 | -0,83% | - |
| 26.02.2025 | 1,16 | 1,22 | 1,16 | 1,21 | 4,31% | - |
| 25.02.2025 | 1,27 | 1,28 | 1,16 | 1,16 | -8,66% | - |
| 24.02.2025 | 1,26 | 1,31 | 1,22 | 1,27 | 0,79% | - |
| 21.02.2025 | 1,24 | 1,26 | 1,18 | 1,26 | 1,61% | - |
| 20.02.2025 | 1,21 | 1,96 | 1,20 | 1,24 | 2,48% | 2.200,00 |
| 19.02.2025 | 1,22 | 1,90 | 1,20 | 1,21 | -0,82% | - |
| 18.02.2025 | 1,18 | 1,90 | 1,16 | 1,22 | 3,83% | - |
| 17.02.2025 | 1,18 | 1,90 | 1,16 | 1,18 | 0,00% | - |
| 14.02.2025 | 1,18 | 1,90 | 1,12 | 1,18 | 0,00% | - |
| 13.02.2025 | 1,16 | 1,18 | 1,15 | 1,18 | 1,29% | - |
| 12.02.2025 | 1,19 | 1,20 | 1,15 | 1,16 | -2,52% | - |
| 11.02.2025 | 1,19 | 1,20 | 1,17 | 1,19 | 0,00% | - |
| 10.02.2025 | 1,19 | 1,90 | 1,17 | 1,19 | 0,42% | - |
| 07.02.2025 | 1,18 | 1,90 | 1,17 | 1,19 | 0,42% | - |
| 06.02.2025 | 1,18 | 1,90 | 1,13 | 1,18 | 0,85% | - |
| 05.02.2025 | 1,15 | 1,18 | 1,14 | 1,17 | 1,74% | - |
| 04.02.2025 | 1,15 | 1,90 | 1,14 | 1,15 | 0,88% | - |
| 03.02.2025 | 1,17 | 1,18 | 1,11 | 1,14 | -2,15% | - |
| 31.01.2025 | 1,18 | 1,19 | 1,16 | 1,17 | -0,85% | - |
| 30.01.2025 | 1,18 | 1,20 | 1,17 | 1,18 | -0,42% | 1.200,00 |
| 29.01.2025 | 1,21 | 1,22 | 1,15 | 1,18 | -2,48% | - |
| 28.01.2025 | 1,30 | 1,31 | 1,21 | 1,21 | -6,92% | - |
| 27.01.2025 | 1,28 | 1,31 | 1,28 | 1,30 | 1,56% | - |
| 24.01.2025 | 1,27 | 1,31 | 1,27 | 1,28 | 0,79% | - |
| 23.01.2025 | 1,20 | 1,85 | 1,20 | 1,27 | 5,83% | 4.200,00 |
| 22.01.2025 | 1,20 | 1,21 | 1,20 | 1,20 | 0,00% | - |
| 21.01.2025 | 1,19 | 1,20 | 1,19 | 1,20 | 0,84% | - |
| 20.01.2025 | 1,20 | 1,21 | 1,18 | 1,19 | -0,83% | - |
| 17.01.2025 | 1,20 | 1,21 | 1,19 | 1,20 | 1,27% | - |
| 16.01.2025 | 1,20 | 1,21 | 1,18 | 1,19 | -1,25% | 76,00 |
| 15.01.2025 | 1,20 | 1,21 | 1,20 | 1,20 | 0,00% | - |
| 14.01.2025 | 1,20 | 1,21 | 1,20 | 1,20 | 0,00% | 780,00 |
| 13.01.2025 | 1,23 | 1,23 | 1,18 | 1,20 | -2,04% | - |
| 10.01.2025 | 1,22 | 1,84 | 1,22 | 1,23 | 0,41% | - |
| 09.01.2025 | 1,23 | 1,84 | 1,21 | 1,22 | 0,41% | - |
| 08.01.2025 | 1,21 | 1,22 | 1,21 | 1,22 | 0,41% | - |
| 07.01.2025 | 1,21 | 1,24 | 1,20 | 1,21 | 0,41% | - |
| 06.01.2025 | 1,18 | 1,21 | 1,18 | 1,21 | 2,12% | - |
| 03.01.2025 | 1,22 | 1,84 | 1,18 | 1,18 | -3,28% | - |
| 02.01.2025 | 1,17 | 1,80 | 1,11 | 1,22 | 4,27% | - |
| 30.12.2024 | 1,18 | 1,19 | 1,17 | 1,17 | -0,85% | - |
| 27.12.2024 | 1,19 | 1,25 | 1,17 | 1,18 | -0,84% | - |
| 23.12.2024 | 1,13 | 1,20 | 1,13 | 1,19 | 5,31% | - |
| 20.12.2024 | 1,24 | 1,33 | 1,13 | 1,13 | -8,87% | - |
| 19.12.2024 | 1,27 | 1,39 | 1,24 | 1,24 | -2,36% | - |
| 18.12.2024 | 1,29 | 1,39 | 1,27 | 1,27 | -1,55% | - |
| 17.12.2024 | 1,27 | 1,29 | 1,27 | 1,29 | 1,57% | - |
| 16.12.2024 | 1,27 | 1,28 | 1,27 | 1,27 | 0,00% | - |
| 13.12.2024 | 1,27 | 1,28 | 1,27 | 1,27 | 0,00% | 5.500,00 |
| 12.12.2024 | 1,22 | 1,27 | 1,22 | 1,27 | 4,10% | - |
| 11.12.2024 | 1,22 | 1,25 | 1,22 | 1,22 | 0,00% | - |
| 10.12.2024 | 1,22 | 1,25 | 1,22 | 1,22 | 0,00% | - |
| 09.12.2024 | 1,22 | 1,25 | 1,21 | 1,22 | 0,00% | - |
| 06.12.2024 | 1,22 | 1,24 | 1,20 | 1,22 | 0,00% | - |
| 05.12.2024 | 1,24 | 1,27 | 1,20 | 1,22 | -1,61% | - |
| 04.12.2024 | 1,27 | 1,28 | 1,24 | 1,24 | -2,36% | - |
| 03.12.2024 | 1,24 | 1,27 | 1,24 | 1,27 | 2,42% | - |
| 02.12.2024 | 1,30 | 1,34 | 1,24 | 1,24 | -4,62% | - |
| 29.11.2024 | 1,33 | 1,33 | 1,28 | 1,30 | -1,89% | 3.150,00 |
| 28.11.2024 | 1,34 | 1,37 | 1,33 | 1,33 | -1,12% | - |
| 27.11.2024 | 1,32 | 1,42 | 1,32 | 1,34 | 1,52% | 1.600,00 |
| 26.11.2024 | 1,23 | 1,34 | 1,23 | 1,32 | 7,32% | - |
| 25.11.2024 | 1,26 | 1,52 | 1,23 | 1,23 | -2,38% | - |
| 22.11.2024 | 1,26 | 1,52 | 1,25 | 1,26 | 0,00% | - |
| 21.11.2024 | 1,26 | 1,52 | 1,24 | 1,26 | 0,00% | - |
| 20.11.2024 | 1,30 | 1,31 | 1,25 | 1,26 | -3,08% | - |
| 19.11.2024 | 1,28 | 1,52 | 1,28 | 1,30 | 1,56% | - |
| 18.11.2024 | 1,27 | 1,29 | 1,26 | 1,28 | 0,79% | - |