1,400€
7,69%
Echtzeit-Aktienkurs PANTAFLIX AG
Bid:
Ask:
Aktienkurse zur PANTAFLIX AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.09.2024 | 1,40 | 1,41 | 1,40 | 1,41 | 0,36% | - |
| 19.09.2024 | 1,40 | 1,52 | 1,40 | 1,40 | 0,00% | - |
| 18.09.2024 | 1,38 | 1,52 | 1,37 | 1,40 | 3,32% | 5.300,00 |
| 17.09.2024 | 1,39 | 1,40 | 1,34 | 1,36 | -2,17% | - |
| 16.09.2024 | 1,29 | 1,39 | 1,29 | 1,39 | 7,36% | - |
| 13.09.2024 | 1,39 | 1,39 | 1,29 | 1,29 | -6,86% | - |
| 12.09.2024 | 1,37 | 1,39 | 1,37 | 1,39 | 1,47% | - |
| 11.09.2024 | 1,39 | 1,41 | 1,34 | 1,37 | -1,80% | - |
| 10.09.2024 | 1,40 | 1,41 | 1,34 | 1,39 | -0,36% | - |
| 09.09.2024 | 1,39 | 1,40 | 1,34 | 1,40 | 0,72% | - |
| 06.09.2024 | 1,40 | 1,40 | 1,38 | 1,39 | -0,72% | - |
| 05.09.2024 | 1,39 | 1,40 | 1,39 | 1,40 | 0,36% | - |
| 04.09.2024 | 1,40 | 1,41 | 1,39 | 1,39 | -0,71% | - |
| 03.09.2024 | 1,47 | 1,49 | 1,37 | 1,40 | -4,76% | - |
| 02.09.2024 | 1,48 | 1,57 | 1,46 | 1,47 | 0,00% | - |
| 30.08.2024 | 1,44 | 1,54 | 1,44 | 1,47 | 5,00% | - |
| 29.08.2024 | 1,54 | 1,57 | 1,38 | 1,40 | -9,39% | - |
| 28.08.2024 | 1,53 | 1,55 | 1,53 | 1,55 | 0,98% | - |
| 27.08.2024 | 1,44 | 1,84 | 1,42 | 1,53 | 6,25% | 99,00 |
| 26.08.2024 | 1,47 | 1,82 | 1,42 | 1,44 | -2,04% | - |
| 23.08.2024 | 1,47 | 1,53 | 1,39 | 1,47 | 0,00% | - |
| 22.08.2024 | 1,42 | 1,82 | 1,37 | 1,47 | 3,52% | - |
| 21.08.2024 | 1,43 | 1,44 | 1,39 | 1,42 | -0,70% | - |
| 20.08.2024 | 1,39 | 1,44 | 1,39 | 1,43 | 2,88% | 7.524,00 |
| 19.08.2024 | 1,34 | 1,80 | 1,34 | 1,39 | 3,73% | - |
| 16.08.2024 | 1,30 | 1,78 | 1,30 | 1,34 | 3,08% | - |
| 15.08.2024 | 1,30 | 1,79 | 1,30 | 1,30 | 0,00% | - |
| 14.08.2024 | 1,28 | 1,79 | 1,28 | 1,30 | 1,56% | - |
| 13.08.2024 | 1,28 | 1,29 | 1,26 | 1,28 | 7,56% | - |
| 12.08.2024 | 1,28 | 1,29 | 1,19 | 1,19 | -7,03% | - |
| 09.08.2024 | 1,28 | 1,77 | 1,26 | 1,28 | 0,00% | - |
| 08.08.2024 | 1,28 | 1,77 | 1,24 | 1,28 | 0,00% | - |
| 07.08.2024 | 1,24 | 1,76 | 1,24 | 1,28 | 2,81% | - |
| 06.08.2024 | 1,29 | 1,30 | 1,24 | 1,25 | -3,49% | 4.800,00 |
| 05.08.2024 | 1,28 | 1,77 | 1,24 | 1,29 | -1,53% | 41,00 |
| 02.08.2024 | 1,31 | 1,33 | 1,28 | 1,31 | 0,00% | - |
| 01.08.2024 | 1,35 | 1,77 | 1,31 | 1,31 | -2,60% | 18,00 |
| 31.07.2024 | 1,35 | 1,62 | 1,34 | 1,35 | 0,00% | - |
| 30.07.2024 | 1,35 | 1,62 | 1,34 | 1,35 | 0,00% | - |
| 29.07.2024 | 1,36 | 1,37 | 1,34 | 1,35 | -1,10% | - |
| 26.07.2024 | 1,28 | 1,62 | 1,28 | 1,36 | 6,25% | - |
| 25.07.2024 | 1,30 | 1,58 | 1,28 | 1,28 | -1,54% | - |
| 24.07.2024 | 1,49 | 1,49 | 1,25 | 1,30 | -12,46% | - |
| 23.07.2024 | 1,58 | 1,59 | 1,47 | 1,49 | -6,60% | 51.700,00 |
| 22.07.2024 | 1,53 | 1,59 | 1,38 | 1,59 | 1,60% | - |
| 19.07.2024 | 1,54 | 1,58 | 1,53 | 1,57 | -0,95% | - |
| 18.07.2024 | 1,54 | 1,59 | 1,37 | 1,58 | 1,28% | - |
| 17.07.2024 | 1,53 | 1,63 | 1,51 | 1,56 | -4,29% | - |
| 16.07.2024 | 1,57 | 1,63 | 1,53 | 1,63 | 4,15% | - |
| 15.07.2024 | 1,62 | 1,63 | 1,53 | 1,57 | -3,40% | - |
| 12.07.2024 | 1,63 | 1,64 | 1,55 | 1,62 | -0,61% | - |
| 11.07.2024 | 1,62 | 1,63 | 1,54 | 1,63 | 0,62% | - |
| 10.07.2024 | 1,62 | 1,67 | 1,54 | 1,62 | 0,00% | - |
| 09.07.2024 | 1,64 | 1,72 | 1,62 | 1,62 | -1,22% | - |
| 08.07.2024 | 1,63 | 1,73 | 1,63 | 1,64 | 0,92% | - |
| 05.07.2024 | 1,69 | 1,71 | 1,62 | 1,63 | -3,85% | - |
| 04.07.2024 | 1,73 | 1,74 | 1,64 | 1,69 | -2,31% | - |
| 03.07.2024 | 1,75 | 1,79 | 1,60 | 1,73 | -0,86% | - |
| 02.07.2024 | 1,70 | 1,75 | 1,70 | 1,75 | 2,95% | - |
| 01.07.2024 | 1,72 | 1,73 | 1,69 | 1,70 | -1,45% | - |
| 28.06.2024 | 1,69 | 1,77 | 1,65 | 1,72 | 1,78% | - |
| 27.06.2024 | 1,67 | 1,70 | 1,64 | 1,69 | 1,20% | - |
| 26.06.2024 | 1,68 | 1,69 | 1,66 | 1,67 | 1,83% | - |
| 25.06.2024 | 1,57 | 1,68 | 1,54 | 1,64 | 4,46% | 54.600,00 |
| 24.06.2024 | 1,57 | 1,57 | 1,54 | 1,57 | 0,32% | - |
| 21.06.2024 | 1,57 | 1,58 | 1,52 | 1,57 | -0,32% | - |
| 20.06.2024 | 1,54 | 1,57 | 1,47 | 1,57 | 1,95% | - |
| 19.06.2024 | 1,52 | 1,54 | 1,51 | 1,54 | 0,65% | - |
| 18.06.2024 | 1,58 | 1,73 | 1,53 | 1,53 | -3,16% | - |
| 17.06.2024 | 1,62 | 1,63 | 1,51 | 1,58 | -2,47% | - |
| 14.06.2024 | 1,64 | 1,65 | 1,55 | 1,62 | -1,22% | - |
| 13.06.2024 | 1,65 | 1,75 | 1,61 | 1,64 | -0,61% | - |
| 12.06.2024 | 1,61 | 1,66 | 1,58 | 1,65 | 2,48% | - |
| 11.06.2024 | 1,67 | 1,74 | 1,61 | 1,61 | -3,59% | - |
| 10.06.2024 | 1,69 | 1,74 | 1,63 | 1,67 | -2,62% | - |
| 07.06.2024 | 1,82 | 1,90 | 1,72 | 1,72 | -5,77% | - |
| 06.06.2024 | 1,85 | 1,85 | 1,80 | 1,82 | -1,36% | - |
| 05.06.2024 | 1,80 | 1,91 | 1,78 | 1,85 | 2,50% | 23.100,00 |
| 04.06.2024 | 1,96 | 1,96 | 1,80 | 1,80 | -7,69% | - |
| 03.06.2024 | 1,89 | 1,97 | 1,89 | 1,95 | 3,72% | - |
| 31.05.2024 | 1,71 | 2,11 | 1,71 | 1,88 | 9,94% | - |
| 30.05.2024 | 1,73 | 1,74 | 1,71 | 1,71 | -1,16% | - |
| 29.05.2024 | 1,74 | 2,11 | 1,71 | 1,73 | -0,57% | - |
| 28.05.2024 | 1,58 | 2,12 | 1,58 | 1,74 | 10,13% | - |
| 27.05.2024 | 1,57 | 1,59 | 1,57 | 1,58 | 0,64% | - |
| 24.05.2024 | 1,58 | 1,61 | 1,56 | 1,57 | -0,63% | - |
| 23.05.2024 | 1,61 | 1,62 | 1,54 | 1,58 | -1,86% | - |
| 22.05.2024 | 1,57 | 1,64 | 1,54 | 1,61 | 2,55% | - |
| 21.05.2024 | 1,67 | 1,67 | 1,57 | 1,57 | -5,71% | - |
| 20.05.2024 | 1,65 | 1,67 | 1,65 | 1,67 | 0,91% | - |
| 17.05.2024 | 1,67 | 1,68 | 1,65 | 1,65 | -1,20% | - |
| 16.05.2024 | 1,68 | 1,70 | 1,65 | 1,67 | -0,30% | - |
| 15.05.2024 | 1,68 | 1,69 | 1,65 | 1,68 | -0,30% | - |
| 14.05.2024 | 1,69 | 2,11 | 1,67 | 1,68 | -0,59% | - |
| 13.05.2024 | 1,59 | 1,70 | 1,59 | 1,69 | 0,00% | - |
| 10.05.2024 | 1,69 | 1,70 | 1,69 | 1,69 | 0,00% | - |
| 09.05.2024 | 1,75 | 1,76 | 1,67 | 1,69 | -3,43% | - |
| 08.05.2024 | 1,58 | 1,75 | 1,58 | 1,75 | 10,76% | - |
| 07.05.2024 | 1,73 | 1,74 | 1,58 | 1,58 | -7,06% | - |
| 06.05.2024 | 1,77 | 1,78 | 1,67 | 1,70 | -2,30% | - |