2,335€
0,43%
Echtzeit-Aktienkurs Polytec Holding AG
Bid:
Ask:
Aktienkurse zur Polytec Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 2,34 | 2,35 | 2,31 | 2,34 | 0,65% | 1.751,00 |
| 20.02.2025 | 2,35 | 2,38 | 2,28 | 2,33 | -1,06% | 1.496,00 |
| 19.02.2025 | 2,28 | 2,39 | 2,24 | 2,35 | 3,07% | 2.941,00 |
| 18.02.2025 | 2,29 | 2,33 | 2,28 | 2,28 | -0,44% | 84,00 |
| 17.02.2025 | 2,29 | 2,30 | 2,25 | 2,29 | 0,22% | 6,00 |
| 14.02.2025 | 2,28 | 2,30 | 2,25 | 2,29 | 0,44% | 3.312,00 |
| 13.02.2025 | 2,32 | 2,33 | 2,26 | 2,28 | -1,73% | 2.194,00 |
| 12.02.2025 | 2,29 | 2,33 | 2,27 | 2,32 | 1,31% | 3.350,00 |
| 11.02.2025 | 2,33 | 2,33 | 2,28 | 2,29 | -1,72% | - |
| 10.02.2025 | 2,32 | 2,37 | 2,32 | 2,33 | 0,43% | 1.092,00 |
| 07.02.2025 | 2,27 | 2,33 | 2,26 | 2,32 | 2,21% | 1.683,00 |
| 06.02.2025 | 2,35 | 2,39 | 2,27 | 2,27 | -3,41% | 74,00 |
| 05.02.2025 | 2,29 | 2,39 | 2,25 | 2,35 | 2,18% | 2.011,00 |
| 04.02.2025 | 2,30 | 2,33 | 2,30 | 2,30 | 0,00% | 4.071,00 |
| 03.02.2025 | 2,27 | 2,36 | 2,24 | 2,30 | -0,43% | 5.395,00 |
| 31.01.2025 | 2,22 | 2,32 | 2,22 | 2,31 | 3,83% | 2.857,00 |
| 30.01.2025 | 2,17 | 2,29 | 2,17 | 2,22 | 2,54% | 3.300,00 |
| 29.01.2025 | 2,26 | 2,26 | 2,14 | 2,17 | -3,56% | 3.500,00 |
| 28.01.2025 | 2,15 | 2,25 | 2,14 | 2,25 | 4,18% | 250,00 |
| 27.01.2025 | 2,19 | 2,23 | 2,11 | 2,16 | -0,92% | 2.738,00 |
| 24.01.2025 | 2,25 | 2,25 | 2,18 | 2,18 | -3,12% | 265,00 |
| 23.01.2025 | 2,25 | 2,29 | 2,23 | 2,25 | 0,00% | 24,00 |
| 22.01.2025 | 2,25 | 2,29 | 2,20 | 2,25 | -0,22% | 3.367,00 |
| 21.01.2025 | 2,23 | 2,28 | 2,22 | 2,25 | 0,67% | 4.400,00 |
| 20.01.2025 | 2,28 | 2,28 | 2,22 | 2,24 | -1,76% | 1.593,00 |
| 17.01.2025 | 2,25 | 2,29 | 2,22 | 2,28 | 1,11% | 2.467,00 |
| 16.01.2025 | 2,29 | 2,30 | 2,25 | 2,25 | -0,88% | 1.189,00 |
| 15.01.2025 | 2,28 | 2,29 | 2,24 | 2,27 | -0,66% | 1.702,00 |
| 14.01.2025 | 2,32 | 2,32 | 2,23 | 2,29 | -0,87% | 1.538,00 |
| 13.01.2025 | 2,30 | 2,32 | 2,25 | 2,31 | -0,43% | 325,00 |
| 10.01.2025 | 2,24 | 2,33 | 2,24 | 2,32 | 3,58% | 2.100,00 |
| 09.01.2025 | 2,21 | 2,33 | 2,20 | 2,24 | 0,90% | 10.669,00 |
| 08.01.2025 | 2,21 | 2,26 | 2,17 | 2,22 | 0,45% | 1.800,00 |
| 07.01.2025 | 2,15 | 2,22 | 2,15 | 2,21 | 2,32% | 16,00 |
| 06.01.2025 | 2,18 | 2,19 | 2,15 | 2,16 | -0,92% | 900,00 |
| 03.01.2025 | 2,13 | 2,22 | 2,13 | 2,18 | 2,35% | 2.077,00 |
| 02.01.2025 | 2,12 | 2,15 | 2,01 | 2,13 | 5,46% | 8.675,00 |
| 30.12.2024 | 2,05 | 2,05 | 2,01 | 2,02 | -0,74% | 2.086,00 |
| 27.12.2024 | 2,04 | 2,09 | 2,00 | 2,03 | -1,46% | 26.648,00 |
| 23.12.2024 | 2,07 | 2,11 | 2,02 | 2,06 | -0,72% | 11.727,00 |
| 20.12.2024 | 2,03 | 2,12 | 2,00 | 2,08 | 1,97% | 4.773,00 |
| 19.12.2024 | 1,98 | 2,06 | 1,98 | 2,04 | 2,52% | 4.016,00 |
| 18.12.2024 | 2,13 | 2,13 | 1,98 | 1,99 | -6,59% | 85.882,00 |
| 17.12.2024 | 2,14 | 2,14 | 2,11 | 2,13 | -1,85% | 701,00 |
| 16.12.2024 | 2,12 | 2,17 | 2,11 | 2,17 | 2,61% | 2.735,00 |
| 13.12.2024 | 2,14 | 2,14 | 2,11 | 2,11 | -1,40% | 7.489,00 |
| 12.12.2024 | 2,15 | 2,16 | 2,11 | 2,14 | -0,23% | 9.435,00 |
| 11.12.2024 | 2,16 | 2,17 | 2,12 | 2,15 | -0,46% | 5.845,00 |
| 10.12.2024 | 2,16 | 2,19 | 2,12 | 2,16 | -0,23% | 6.379,00 |
| 09.12.2024 | 2,19 | 2,19 | 2,13 | 2,16 | 0,00% | 6.842,00 |
| 06.12.2024 | 2,17 | 2,19 | 2,12 | 2,16 | -0,69% | 2.505,00 |
| 05.12.2024 | 2,16 | 2,19 | 2,15 | 2,18 | 0,46% | 1.956,00 |
| 04.12.2024 | 2,09 | 2,17 | 2,09 | 2,17 | 1,41% | 1.120,00 |
| 03.12.2024 | 2,17 | 2,22 | 2,10 | 2,14 | -1,61% | 7.396,00 |
| 02.12.2024 | 2,17 | 2,19 | 2,08 | 2,17 | -1,14% | 12.724,00 |
| 29.11.2024 | 2,32 | 2,32 | 2,11 | 2,20 | -5,18% | 11.330,00 |
| 28.11.2024 | 2,29 | 2,36 | 2,29 | 2,32 | 1,31% | 5.790,00 |
| 27.11.2024 | 2,23 | 2,33 | 2,20 | 2,29 | 2,01% | 10.525,00 |
| 26.11.2024 | 2,17 | 2,25 | 2,13 | 2,24 | 2,99% | 10.796,00 |
| 25.11.2024 | 2,21 | 2,23 | 2,12 | 2,18 | -1,36% | 3.726,00 |
| 22.11.2024 | 2,18 | 2,23 | 2,14 | 2,21 | 0,92% | 3.075,00 |
| 21.11.2024 | 2,20 | 2,23 | 2,15 | 2,19 | -0,91% | 11.845,00 |
| 20.11.2024 | 2,13 | 2,25 | 2,09 | 2,21 | 2,80% | 4.217,00 |
| 19.11.2024 | 2,15 | 2,20 | 2,08 | 2,15 | -0,69% | 6.169,00 |
| 18.11.2024 | 2,25 | 2,27 | 2,11 | 2,16 | -3,79% | 10.811,00 |
| 15.11.2024 | 2,24 | 2,25 | 2,19 | 2,25 | 0,22% | 10.164,00 |
| 14.11.2024 | 2,28 | 2,30 | 2,21 | 2,24 | -1,97% | 21.460,00 |
| 13.11.2024 | 2,31 | 2,35 | 2,23 | 2,29 | -1,30% | 2.188,00 |
| 12.11.2024 | 2,23 | 2,35 | 2,22 | 2,32 | 3,35% | 4.491,00 |
| 11.11.2024 | 2,30 | 2,34 | 2,22 | 2,24 | -3,66% | 24.524,00 |
| 08.11.2024 | 2,37 | 2,37 | 2,27 | 2,33 | -2,11% | 10.985,00 |
| 07.11.2024 | 2,29 | 2,40 | 2,28 | 2,38 | 4,17% | 6.107,00 |
| 06.11.2024 | 2,34 | 2,40 | 2,22 | 2,28 | -1,94% | 12.535,00 |
| 05.11.2024 | 2,49 | 2,49 | 2,29 | 2,33 | -6,81% | 6.578,00 |
| 04.11.2024 | 2,56 | 2,61 | 2,45 | 2,50 | -2,54% | 11.159,00 |
| 01.11.2024 | 2,54 | 2,57 | 2,51 | 2,56 | 0,79% | 4.485,00 |
| 31.10.2024 | 2,56 | 2,59 | 2,52 | 2,54 | -1,36% | 39,00 |
| 30.10.2024 | 2,53 | 2,59 | 2,52 | 2,58 | 1,78% | 2.100,00 |
| 29.10.2024 | 2,57 | 2,58 | 2,53 | 2,53 | -1,17% | 2.470,00 |
| 28.10.2024 | 2,52 | 2,58 | 2,52 | 2,56 | 0,59% | 1.507,00 |
| 25.10.2024 | 2,54 | 2,57 | 2,53 | 2,55 | -0,20% | 1.565,00 |
| 24.10.2024 | 2,58 | 2,60 | 2,53 | 2,55 | -0,97% | 2.520,00 |
| 23.10.2024 | 2,62 | 2,62 | 2,55 | 2,58 | -1,53% | 2.513,00 |
| 22.10.2024 | 2,65 | 2,66 | 2,56 | 2,62 | -1,51% | 1.101,00 |
| 21.10.2024 | 2,57 | 2,70 | 2,56 | 2,66 | 2,91% | 10.185,00 |
| 18.10.2024 | 2,60 | 2,64 | 2,54 | 2,58 | -0,58% | 4.918,00 |
| 17.10.2024 | 2,61 | 2,62 | 2,54 | 2,60 | -0,76% | 2.766,00 |
| 16.10.2024 | 2,55 | 2,64 | 2,52 | 2,62 | 1,36% | 16.985,00 |
| 15.10.2024 | 2,66 | 2,68 | 2,56 | 2,58 | -3,01% | 6.057,00 |
| 14.10.2024 | 2,67 | 2,76 | 2,62 | 2,66 | -0,93% | 7.268,00 |
| 11.10.2024 | 2,70 | 2,73 | 2,62 | 2,69 | -0,56% | 4.916,00 |
| 10.10.2024 | 2,76 | 2,80 | 2,65 | 2,70 | -2,35% | 4.380,00 |
| 09.10.2024 | 2,82 | 2,87 | 2,72 | 2,77 | -1,43% | 1.697,00 |
| 08.10.2024 | 2,77 | 2,84 | 2,76 | 2,81 | 0,90% | 885,00 |
| 07.10.2024 | 2,69 | 2,81 | 2,69 | 2,78 | 2,39% | 9.720,00 |
| 04.10.2024 | 2,74 | 2,74 | 2,65 | 2,72 | -0,18% | 8.180,00 |
| 03.10.2024 | 2,78 | 2,80 | 2,69 | 2,72 | -2,68% | 8.459,00 |
| 02.10.2024 | 2,88 | 2,88 | 2,68 | 2,80 | -2,78% | 34.900,00 |
| 01.10.2024 | 2,94 | 2,95 | 2,83 | 2,88 | -2,38% | 8.645,00 |
| 30.09.2024 | 2,89 | 2,96 | 2,88 | 2,95 | 1,73% | 3.323,00 |