3,345€
-1,18%
Echtzeit-Aktienkurs POLYTEC HLDG AG INH. EO 1
Bid:
Ask:
Aktienkurse zur POLYTEC HLDG AG INH. EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 3,39 | 3,47 | 3,31 | 3,36 | -0,89% | 11.270,00 |
| 05.06.2025 | 3,51 | 3,55 | 3,38 | 3,39 | -3,84% | 6.392,00 |
| 04.06.2025 | 3,54 | 3,58 | 3,46 | 3,52 | -1,54% | 6.082,00 |
| 03.06.2025 | 3,52 | 3,58 | 3,50 | 3,58 | 0,00% | 1.301,00 |
| 02.06.2025 | 3,54 | 3,61 | 3,53 | 3,58 | 0,42% | 4.079,00 |
| 30.05.2025 | 3,55 | 3,60 | 3,50 | 3,56 | 0,42% | 2.784,00 |
| 29.05.2025 | 3,60 | 3,60 | 3,50 | 3,55 | -0,84% | 3.114,00 |
| 28.05.2025 | 3,48 | 3,61 | 3,47 | 3,58 | 1,13% | 1.105,00 |
| 27.05.2025 | 3,56 | 3,57 | 3,46 | 3,54 | -0,56% | 4.085,00 |
| 26.05.2025 | 3,53 | 3,61 | 3,48 | 3,56 | 1,86% | 3.942,00 |
| 23.05.2025 | 3,63 | 3,65 | 3,46 | 3,49 | -2,92% | 19.937,00 |
| 22.05.2025 | 3,43 | 3,64 | 3,43 | 3,60 | 4,05% | 13.076,00 |
| 21.05.2025 | 3,53 | 3,55 | 3,43 | 3,46 | -2,54% | 14.075,00 |
| 20.05.2025 | 3,31 | 3,58 | 3,28 | 3,55 | 6,62% | 18.842,00 |
| 19.05.2025 | 3,31 | 3,44 | 3,26 | 3,33 | 0,00% | 11.311,00 |
| 16.05.2025 | 3,15 | 3,37 | 3,14 | 3,33 | 5,89% | 5.355,00 |
| 15.05.2025 | 3,01 | 3,18 | 3,00 | 3,14 | 4,49% | 11.108,00 |
| 14.05.2025 | 3,03 | 3,03 | 2,97 | 3,01 | -0,99% | - |
| 13.05.2025 | 2,94 | 3,04 | 2,90 | 3,04 | 3,06% | 871,00 |
| 12.05.2025 | 2,92 | 2,96 | 2,89 | 2,95 | 1,03% | 8.100,00 |
| 09.05.2025 | 2,93 | 2,93 | 2,88 | 2,92 | 0,00% | 1.230,00 |
| 08.05.2025 | 2,93 | 2,93 | 2,87 | 2,92 | -0,17% | 3.000,00 |
| 07.05.2025 | 2,90 | 2,96 | 2,84 | 2,92 | 1,04% | 13.510,00 |
| 06.05.2025 | 2,89 | 2,92 | 2,88 | 2,89 | 0,00% | 5.244,00 |
| 05.05.2025 | 2,91 | 2,94 | 2,85 | 2,89 | -0,52% | 14.690,00 |
| 02.05.2025 | 2,89 | 2,92 | 2,80 | 2,91 | 0,87% | 303,00 |
| 30.04.2025 | 2,82 | 2,90 | 2,81 | 2,88 | 2,31% | 4.136,00 |
| 29.04.2025 | 2,87 | 2,88 | 2,76 | 2,82 | -1,40% | 10.105,00 |
| 28.04.2025 | 2,67 | 2,87 | 2,63 | 2,86 | 6,73% | 4.880,00 |
| 25.04.2025 | 2,68 | 2,69 | 2,52 | 2,68 | 1,90% | 9.165,00 |
| 24.04.2025 | 2,55 | 2,64 | 2,51 | 2,63 | 4,37% | 2.941,00 |
| 23.04.2025 | 2,60 | 2,61 | 2,51 | 2,52 | -2,33% | 405,00 |
| 22.04.2025 | 2,51 | 2,58 | 2,51 | 2,58 | 2,39% | 1.245,00 |
| 17.04.2025 | 2,55 | 2,55 | 2,51 | 2,52 | -0,40% | 1.800,00 |
| 16.04.2025 | 2,49 | 2,57 | 2,48 | 2,53 | 0,80% | - |
| 15.04.2025 | 2,51 | 2,55 | 2,47 | 2,51 | -0,20% | 5.416,00 |
| 14.04.2025 | 2,53 | 2,61 | 2,47 | 2,51 | -0,59% | 5.346,00 |
| 11.04.2025 | 2,53 | 2,57 | 2,48 | 2,53 | -1,17% | 1.950,00 |
| 10.04.2025 | 2,65 | 2,65 | 2,48 | 2,56 | -4,13% | 2.611,00 |
| 09.04.2025 | 2,29 | 2,70 | 2,28 | 2,67 | 16,12% | 8.428,00 |
| 08.04.2025 | 2,44 | 2,44 | 2,27 | 2,30 | -4,18% | 5.545,00 |
| 07.04.2025 | 2,51 | 2,55 | 2,33 | 2,40 | -6,81% | 14.178,00 |
| 04.04.2025 | 2,65 | 2,65 | 2,30 | 2,57 | -2,65% | 14.969,00 |
| 03.04.2025 | 2,67 | 2,75 | 2,55 | 2,64 | -3,83% | - |
| 02.04.2025 | 2,70 | 2,79 | 2,70 | 2,75 | 1,10% | 1.298,00 |
| 01.04.2025 | 2,76 | 2,77 | 2,67 | 2,72 | -1,81% | 2.143,00 |
| 31.03.2025 | 2,74 | 2,81 | 2,68 | 2,77 | 0,00% | 1.281,00 |
| 28.03.2025 | 2,71 | 2,82 | 2,70 | 2,77 | 1,47% | 1.055,00 |
| 27.03.2025 | 2,75 | 2,79 | 2,67 | 2,73 | -1,45% | 531,00 |
| 26.03.2025 | 2,88 | 2,89 | 2,77 | 2,77 | -3,99% | 2.144,00 |
| 25.03.2025 | 2,91 | 2,93 | 2,78 | 2,88 | -0,86% | 9.415,00 |
| 24.03.2025 | 2,88 | 2,92 | 2,83 | 2,91 | 1,40% | 564,00 |
| 21.03.2025 | 2,94 | 2,94 | 2,86 | 2,87 | -2,55% | 760,00 |
| 20.03.2025 | 2,95 | 2,99 | 2,86 | 2,94 | -0,34% | 2.053,00 |
| 19.03.2025 | 2,98 | 3,00 | 2,89 | 2,95 | 0,17% | 4.203,00 |
| 18.03.2025 | 2,85 | 2,98 | 2,85 | 2,95 | 3,15% | 6.496,00 |
| 17.03.2025 | 2,85 | 2,92 | 2,82 | 2,86 | 0,88% | 3.894,00 |
| 14.03.2025 | 2,82 | 2,87 | 2,79 | 2,83 | 0,71% | 1.960,00 |
| 13.03.2025 | 2,77 | 2,83 | 2,74 | 2,81 | 1,26% | - |
| 12.03.2025 | 2,80 | 2,83 | 2,73 | 2,78 | -1,07% | 1.226,00 |
| 11.03.2025 | 2,91 | 2,92 | 2,78 | 2,81 | -3,11% | 5.635,00 |
| 10.03.2025 | 2,93 | 2,97 | 2,81 | 2,90 | -1,70% | 13,00 |
| 07.03.2025 | 2,86 | 2,95 | 2,80 | 2,95 | 2,79% | 4.460,00 |
| 06.03.2025 | 2,93 | 2,93 | 2,82 | 2,87 | -1,38% | 11.508,00 |
| 05.03.2025 | 2,94 | 2,94 | 2,80 | 2,91 | -0,34% | 9.200,00 |
| 04.03.2025 | 2,87 | 2,98 | 2,82 | 2,92 | 0,69% | 1.784,00 |
| 03.03.2025 | 2,75 | 3,00 | 2,70 | 2,90 | 6,04% | 3.252,00 |
| 28.02.2025 | 2,73 | 2,78 | 2,71 | 2,73 | -0,55% | 1.737,00 |
| 27.02.2025 | 2,73 | 2,78 | 2,60 | 2,75 | 1,29% | 6.495,00 |
| 26.02.2025 | 2,47 | 2,82 | 2,40 | 2,71 | 9,94% | 13.661,00 |
| 25.02.2025 | 2,34 | 2,47 | 2,31 | 2,47 | 5,34% | 1.999,00 |
| 24.02.2025 | 2,35 | 2,37 | 2,31 | 2,34 | 0,00% | 2.292,00 |
| 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 |