1,270€
12,39%
Echtzeit-Aktienkurs PANTAFLIX AG
Bid:
Ask:
Aktienkurse zur PANTAFLIX AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 1,21 | 1,43 | 1,20 | 1,27 | 12,39% | - |
| 14.10.2025 | 1,20 | 1,25 | 1,13 | 1,13 | -3,42% | - |
| 13.10.2025 | 1,21 | 1,35 | 1,17 | 1,17 | -1,68% | - |
| 10.10.2025 | 1,24 | 1,37 | 1,17 | 1,19 | -0,83% | - |
| 09.10.2025 | 1,28 | 1,31 | 1,19 | 1,20 | -3,23% | - |
| 08.10.2025 | 1,29 | 1,44 | 1,24 | 1,24 | 3,33% | - |
| 07.10.2025 | 1,29 | 1,39 | 1,20 | 1,20 | 0,84% | - |
| 06.10.2025 | 1,30 | 1,34 | 1,19 | 1,19 | -8,46% | 26.600,00 |
| 03.10.2025 | 1,30 | 1,31 | 1,30 | 1,30 | 6,56% | - |
| 02.10.2025 | 1,31 | 1,32 | 1,22 | 1,22 | 0,83% | - |
| 01.10.2025 | 1,31 | 1,44 | 1,21 | 1,21 | -4,72% | - |
| 30.09.2025 | 1,31 | 1,33 | 1,27 | 1,27 | 0,00% | - |
| 29.09.2025 | 1,29 | 1,34 | 1,27 | 1,27 | 6,72% | - |
| 26.09.2025 | 1,26 | 1,32 | 1,19 | 1,19 | -5,56% | - |
| 25.09.2025 | 1,27 | 1,30 | 1,26 | 1,26 | -3,08% | - |
| 24.09.2025 | 1,32 | 1,40 | 1,26 | 1,30 | 0,00% | - |
| 23.09.2025 | 1,36 | 1,40 | 1,28 | 1,30 | -1,52% | - |
| 22.09.2025 | 1,37 | 1,38 | 1,32 | 1,32 | 1,54% | - |
| 19.09.2025 | 1,37 | 1,37 | 1,30 | 1,30 | 0,00% | - |
| 18.09.2025 | 1,37 | 1,37 | 1,30 | 1,30 | 0,00% | - |
| 17.09.2025 | 1,36 | 1,37 | 1,30 | 1,30 | -1,52% | - |
| 16.09.2025 | 1,35 | 1,37 | 1,29 | 1,32 | 0,76% | - |
| 15.09.2025 | 1,37 | 1,38 | 1,29 | 1,31 | -1,50% | - |
| 12.09.2025 | 1,37 | 1,41 | 1,31 | 1,33 | 3,91% | - |
| 11.09.2025 | 1,37 | 1,38 | 1,28 | 1,28 | -0,78% | - |
| 10.09.2025 | 1,39 | 1,40 | 1,29 | 1,29 | -4,44% | - |
| 09.09.2025 | 1,41 | 1,43 | 1,35 | 1,35 | -4,26% | - |
| 08.09.2025 | 1,38 | 1,43 | 1,36 | 1,41 | 1,44% | - |
| 05.09.2025 | 1,44 | 1,46 | 1,38 | 1,39 | -0,71% | - |
| 04.09.2025 | 1,35 | 1,45 | 1,34 | 1,40 | 3,70% | 6.500,00 |
| 03.09.2025 | 1,27 | 1,37 | 1,27 | 1,35 | 8,00% | - |
| 02.09.2025 | 1,33 | 1,33 | 1,25 | 1,25 | -3,10% | - |
| 01.09.2025 | 1,22 | 1,33 | 1,20 | 1,29 | 8,40% | - |
| 29.08.2025 | 1,17 | 1,24 | 1,17 | 1,19 | 0,42% | - |
| 28.08.2025 | 1,16 | 1,21 | 1,16 | 1,19 | 5,80% | - |
| 27.08.2025 | 1,17 | 1,19 | 1,12 | 1,12 | -0,88% | - |
| 26.08.2025 | 1,20 | 1,21 | 1,13 | 1,13 | -5,83% | - |
| 25.08.2025 | 1,23 | 1,25 | 1,18 | 1,20 | -2,44% | - |
| 22.08.2025 | 1,23 | 1,25 | 1,20 | 1,23 | 0,00% | - |
| 21.08.2025 | 1,23 | 1,25 | 1,22 | 1,23 | 0,00% | - |
| 20.08.2025 | 1,25 | 1,26 | 1,22 | 1,23 | -1,60% | - |
| 19.08.2025 | 1,23 | 1,29 | 1,22 | 1,25 | 1,21% | - |
| 18.08.2025 | 1,22 | 1,27 | 1,20 | 1,24 | 0,00% | - |
| 15.08.2025 | 1,23 | 1,26 | 1,23 | 1,24 | 0,00% | - |
| 14.08.2025 | 1,23 | 1,27 | 1,23 | 1,24 | 0,00% | - |
| 13.08.2025 | 1,23 | 1,26 | 1,23 | 1,24 | 0,00% | 35,00 |
| 12.08.2025 | 1,26 | 1,27 | 1,23 | 1,24 | -2,37% | - |
| 11.08.2025 | 1,26 | 1,27 | 1,23 | 1,27 | 0,00% | - |
| 08.08.2025 | 1,26 | 1,27 | 1,23 | 1,27 | 0,00% | - |
| 07.08.2025 | 1,29 | 1,30 | 1,22 | 1,27 | -1,94% | - |
| 06.08.2025 | 1,29 | 1,32 | 1,25 | 1,29 | 0,00% | - |
| 05.08.2025 | 1,19 | 1,30 | 1,18 | 1,29 | 8,40% | - |
| 04.08.2025 | 1,14 | 1,25 | 1,13 | 1,19 | 4,39% | - |
| 01.08.2025 | 1,15 | 1,25 | 1,09 | 1,14 | -0,87% | - |
| 31.07.2025 | 1,14 | 1,15 | 1,13 | 1,15 | 1,77% | - |
| 30.07.2025 | 1,17 | 1,18 | 1,13 | 1,13 | -2,59% | - |
| 29.07.2025 | 1,18 | 1,19 | 1,14 | 1,16 | -1,69% | - |
| 28.07.2025 | 1,21 | 1,21 | 1,14 | 1,18 | 0,85% | - |
| 25.07.2025 | 1,17 | 1,18 | 1,15 | 1,17 | 0,00% | - |
| 24.07.2025 | 1,12 | 1,17 | 1,12 | 1,17 | 3,08% | - |
| 23.07.2025 | 1,13 | 1,14 | 1,12 | 1,14 | 0,44% | - |
| 22.07.2025 | 1,14 | 1,15 | 1,11 | 1,13 | -0,88% | - |
| 21.07.2025 | 1,14 | 1,17 | 1,14 | 1,14 | 0,00% | - |
| 18.07.2025 | 1,14 | 1,15 | 1,14 | 1,14 | 0,00% | - |
| 17.07.2025 | 1,14 | 1,15 | 1,14 | 1,14 | 0,00% | - |
| 16.07.2025 | 1,15 | 1,15 | 1,14 | 1,14 | -0,44% | - |
| 15.07.2025 | 1,15 | 1,18 | 1,14 | 1,15 | -0,43% | - |
| 14.07.2025 | 1,18 | 1,23 | 1,14 | 1,15 | -1,71% | - |
| 11.07.2025 | 1,15 | 1,18 | 1,15 | 1,17 | 1,74% | - |
| 10.07.2025 | 1,17 | 1,21 | 1,13 | 1,15 | -1,71% | - |
| 09.07.2025 | 1,16 | 1,20 | 1,15 | 1,17 | 1,30% | - |
| 08.07.2025 | 1,21 | 1,22 | 1,15 | 1,16 | -4,55% | - |
| 07.07.2025 | 1,21 | 1,24 | 1,20 | 1,21 | 0,41% | - |
| 04.07.2025 | 1,19 | 1,22 | 1,17 | 1,21 | 1,26% | - |
| 03.07.2025 | 1,21 | 1,24 | 1,18 | 1,19 | -1,65% | - |
| 02.07.2025 | 1,15 | 1,22 | 1,15 | 1,21 | 5,22% | - |
| 01.07.2025 | 1,20 | 1,21 | 1,14 | 1,15 | -4,17% | - |
| 30.06.2025 | 1,20 | 1,21 | 1,18 | 1,20 | 2,13% | - |
| 27.06.2025 | 1,18 | 1,20 | 1,17 | 1,18 | -0,42% | - |
| 26.06.2025 | 1,16 | 1,26 | 1,15 | 1,18 | 2,16% | - |
| 25.06.2025 | 1,16 | 1,16 | 1,15 | 1,16 | 0,00% | - |
| 24.06.2025 | 1,14 | 1,16 | 1,14 | 1,16 | 1,32% | - |
| 23.06.2025 | 1,15 | 1,17 | 1,11 | 1,14 | -0,87% | - |
| 20.06.2025 | 1,17 | 1,17 | 1,14 | 1,15 | -1,29% | - |
| 19.06.2025 | 1,17 | 1,18 | 1,15 | 1,17 | -0,43% | - |
| 18.06.2025 | 1,17 | 1,17 | 1,16 | 1,17 | 0,43% | - |
| 17.06.2025 | 1,17 | 1,17 | 1,16 | 1,17 | 0,00% | - |
| 16.06.2025 | 1,11 | 1,17 | 1,10 | 1,17 | 5,91% | - |
| 13.06.2025 | 1,15 | 1,17 | 1,09 | 1,10 | -4,35% | - |
| 12.06.2025 | 1,14 | 1,17 | 1,13 | 1,15 | 0,88% | - |
| 11.06.2025 | 1,17 | 1,18 | 1,11 | 1,14 | -2,56% | - |
| 10.06.2025 | 1,19 | 1,22 | 1,16 | 1,17 | -1,68% | - |
| 09.06.2025 | 1,17 | 1,23 | 1,13 | 1,19 | 1,71% | - |
| 06.06.2025 | 1,15 | 1,21 | 1,15 | 1,17 | 1,74% | - |
| 05.06.2025 | 1,15 | 1,21 | 1,14 | 1,15 | 0,44% | - |
| 04.06.2025 | 1,12 | 1,21 | 1,12 | 1,15 | 2,23% | - |
| 03.06.2025 | 1,15 | 1,16 | 1,12 | 1,12 | -2,61% | - |
| 02.06.2025 | 1,14 | 1,16 | 1,09 | 1,15 | 0,44% | - |
| 30.05.2025 | 1,15 | 1,18 | 1,13 | 1,15 | 0,00% | - |
| 29.05.2025 | 1,15 | 1,16 | 1,14 | 1,15 | -0,43% | - |