182,900€
-0,35%
Echtzeit-Aktienkurs Penumbra
Bid:
Ask:
Aktienkurse zur Penumbra Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 183,63 | 184,83 | 179,65 | 183,65 | -0,07% | - |
| 05.09.2024 | 181,25 | 184,83 | 179,93 | 183,77 | 0,59% | - |
| 04.09.2024 | 184,73 | 188,95 | 182,52 | 182,70 | -1,64% | - |
| 03.09.2024 | 182,60 | 189,45 | 181,80 | 185,75 | 1,60% | - |
| 02.09.2024 | 181,60 | 183,08 | 181,60 | 182,83 | -0,16% | - |
| 30.08.2024 | 182,93 | 184,77 | 180,83 | 183,13 | 0,73% | - |
| 29.08.2024 | 180,48 | 185,25 | 180,43 | 181,80 | 0,82% | - |
| 28.08.2024 | 182,33 | 183,38 | 178,35 | 180,33 | -0,77% | - |
| 27.08.2024 | 180,88 | 182,20 | 178,98 | 181,73 | 0,35% | - |
| 26.08.2024 | 187,83 | 188,73 | 181,10 | 181,10 | -3,54% | - |
| 23.08.2024 | 177,93 | 188,55 | 177,93 | 187,75 | 5,54% | - |
| 22.08.2024 | 175,13 | 180,02 | 175,02 | 177,90 | 1,69% | - |
| 21.08.2024 | 172,88 | 175,45 | 172,48 | 174,95 | 1,32% | - |
| 20.08.2024 | 172,83 | 173,15 | 169,80 | 172,68 | -0,01% | - |
| 19.08.2024 | 172,43 | 175,50 | 170,88 | 172,70 | -0,19% | - |
| 16.08.2024 | 172,68 | 173,33 | 169,68 | 173,02 | 0,25% | - |
| 15.08.2024 | 166,68 | 174,85 | 166,48 | 172,60 | 3,84% | - |
| 14.08.2024 | 170,23 | 170,33 | 164,68 | 166,23 | -2,19% | - |
| 13.08.2024 | 154,58 | 177,23 | 154,02 | 169,95 | 9,72% | - |
| 12.08.2024 | 155,77 | 157,75 | 153,20 | 154,90 | -0,48% | - |
| 09.08.2024 | 155,13 | 156,77 | 152,85 | 155,65 | 0,26% | - |
| 08.08.2024 | 149,48 | 155,75 | 148,93 | 155,25 | 3,59% | - |
| 07.08.2024 | 158,13 | 158,48 | 149,88 | 149,88 | -4,49% | - |
| 06.08.2024 | 163,77 | 164,18 | 156,93 | 156,93 | -3,15% | - |
| 05.08.2024 | 158,77 | 165,38 | 154,93 | 162,02 | 0,65% | - |
| 02.08.2024 | 157,68 | 165,38 | 154,10 | 160,98 | 1,42% | - |
| 01.08.2024 | 154,73 | 160,02 | 148,48 | 158,73 | 2,80% | - |
| 31.07.2024 | 131,02 | 162,80 | 127,88 | 154,40 | -3,45% | - |
| 30.07.2024 | 164,88 | 167,58 | 159,08 | 159,93 | -2,99% | - |
| 29.07.2024 | 164,98 | 167,60 | 160,95 | 164,85 | 0,30% | - |
| 26.07.2024 | 175,58 | 177,10 | 162,93 | 164,35 | -6,25% | - |
| 25.07.2024 | 178,48 | 180,70 | 175,13 | 175,30 | -1,82% | - |
| 24.07.2024 | 173,18 | 179,02 | 171,27 | 178,55 | 2,88% | - |
| 23.07.2024 | 176,33 | 177,38 | 173,55 | 173,55 | -1,81% | - |
| 22.07.2024 | 174,43 | 176,75 | 169,93 | 176,75 | 1,23% | - |
| 19.07.2024 | 175,33 | 176,48 | 172,13 | 174,60 | -0,39% | - |
| 18.07.2024 | 186,18 | 187,55 | 173,10 | 175,27 | -5,74% | - |
| 17.07.2024 | 180,33 | 189,65 | 173,18 | 185,95 | 2,96% | - |
| 16.07.2024 | 176,18 | 181,93 | 173,35 | 180,60 | 2,74% | - |
| 15.07.2024 | 175,52 | 177,05 | 172,63 | 175,77 | 0,43% | - |
| 12.07.2024 | 171,68 | 178,13 | 171,18 | 175,02 | 1,98% | - |
| 11.07.2024 | 165,63 | 171,77 | 164,52 | 171,63 | 3,62% | - |
| 10.07.2024 | 164,43 | 165,85 | 163,88 | 165,63 | 0,53% | - |
| 09.07.2024 | 165,83 | 167,50 | 161,20 | 164,75 | -0,56% | - |
| 08.07.2024 | 166,98 | 169,10 | 165,68 | 165,68 | -0,82% | - |
| 05.07.2024 | 164,80 | 167,40 | 163,88 | 167,05 | 1,41% | - |
| 04.07.2024 | 164,58 | 165,13 | 164,48 | 164,73 | 3,36% | - |
| 03.07.2024 | 163,77 | 177,65 | 158,65 | 159,38 | -2,63% | - |
| 02.07.2024 | 164,98 | 167,77 | 162,48 | 163,68 | -0,76% | - |
| 01.07.2024 | 167,68 | 168,75 | 162,98 | 164,93 | -1,87% | - |
| 28.06.2024 | 163,48 | 169,08 | 162,43 | 168,08 | 2,81% | - |
| 27.06.2024 | 163,33 | 163,48 | 160,50 | 163,48 | -0,20% | - |
| 26.06.2024 | 160,93 | 164,05 | 160,43 | 163,80 | 1,85% | - |
| 25.06.2024 | 162,63 | 164,18 | 160,70 | 160,83 | -1,05% | 10,00 |
| 24.06.2024 | 166,83 | 167,13 | 162,18 | 162,52 | -2,67% | 20,00 |
| 21.06.2024 | 162,30 | 168,58 | 162,30 | 166,98 | 1,89% | - |
| 20.06.2024 | 163,80 | 166,15 | 159,33 | 163,88 | 0,21% | - |
| 19.06.2024 | 163,83 | 163,98 | 163,43 | 163,52 | -0,27% | - |
| 18.06.2024 | 174,93 | 174,98 | 163,18 | 163,98 | -6,02% | - |
| 17.06.2024 | 175,38 | 175,68 | 170,75 | 174,48 | -0,57% | - |
| 14.06.2024 | 175,13 | 176,02 | 173,33 | 175,48 | 0,24% | - |
| 13.06.2024 | 177,27 | 178,75 | 173,55 | 175,05 | -1,27% | - |
| 12.06.2024 | 177,02 | 183,02 | 175,02 | 177,30 | 0,30% | - |
| 11.06.2024 | 174,48 | 177,80 | 172,58 | 176,77 | 1,19% | - |
| 10.06.2024 | 175,73 | 179,00 | 171,63 | 174,70 | -0,21% | - |
| 07.06.2024 | 180,58 | 181,23 | 173,20 | 175,08 | -2,87% | - |
| 06.06.2024 | 177,52 | 182,48 | 175,77 | 180,25 | 1,48% | 60,00 |
| 05.06.2024 | 175,88 | 179,58 | 175,52 | 177,63 | 1,27% | - |
| 04.06.2024 | 172,33 | 177,63 | 171,88 | 175,40 | 1,67% | - |
| 03.06.2024 | 175,02 | 177,15 | 171,63 | 172,52 | -1,09% | - |
| 31.05.2024 | 173,68 | 176,10 | 172,52 | 174,43 | 0,50% | - |
| 30.05.2024 | 175,77 | 176,83 | 170,90 | 173,55 | -2,07% | - |
| 29.05.2024 | 176,98 | 179,23 | 175,23 | 177,23 | -0,20% | - |
| 28.05.2024 | 178,45 | 179,30 | 175,77 | 177,58 | -0,59% | - |
| 27.05.2024 | 178,52 | 178,63 | 178,08 | 178,63 | 0,08% | 350,00 |
| 24.05.2024 | 176,48 | 180,65 | 175,88 | 178,48 | 1,16% | - |
| 23.05.2024 | 183,98 | 184,13 | 176,43 | 176,43 | -4,13% | - |
| 22.05.2024 | 184,52 | 186,08 | 182,50 | 184,02 | -0,27% | - |
| 21.05.2024 | 185,20 | 185,23 | 182,98 | 184,52 | -0,49% | - |
| 20.05.2024 | 187,20 | 187,93 | 183,85 | 185,43 | -0,96% | - |
| 17.05.2024 | 185,52 | 187,60 | 184,85 | 187,23 | 0,93% | - |
| 16.05.2024 | 188,23 | 189,77 | 185,08 | 185,50 | -1,49% | - |
| 15.05.2024 | 192,95 | 195,15 | 187,77 | 188,30 | -2,32% | - |
| 14.05.2024 | 189,88 | 195,48 | 187,20 | 192,77 | 1,51% | - |
| 13.05.2024 | 197,18 | 198,70 | 189,52 | 189,90 | -3,65% | - |
| 10.05.2024 | 195,00 | 197,75 | 191,93 | 197,10 | 1,57% | - |
| 09.05.2024 | 188,90 | 195,58 | 188,45 | 194,05 | 2,73% | - |
| 08.05.2024 | 195,55 | 204,60 | 185,98 | 188,90 | -3,20% | - |
| 07.05.2024 | 196,58 | 200,40 | 194,85 | 195,15 | -0,74% | - |
| 06.05.2024 | 194,00 | 196,80 | 193,45 | 196,60 | 1,41% | - |
| 03.05.2024 | 193,15 | 194,90 | 190,70 | 193,88 | 1,02% | - |
| 02.05.2024 | 191,45 | 194,75 | 189,90 | 191,93 | 4,31% | - |
| 30.04.2024 | 188,60 | 189,50 | 183,88 | 184,00 | -2,36% | - |
| 29.04.2024 | 191,18 | 193,83 | 186,23 | 188,45 | -1,41% | - |
| 26.04.2024 | 191,98 | 194,18 | 190,25 | 191,15 | -0,18% | - |
| 25.04.2024 | 192,10 | 192,48 | 188,63 | 191,50 | -0,56% | - |
| 24.04.2024 | 192,52 | 195,43 | 190,85 | 192,58 | 0,23% | - |
| 23.04.2024 | 190,48 | 193,58 | 190,10 | 192,13 | 0,85% | - |
| 22.04.2024 | 190,58 | 194,50 | 188,27 | 190,50 | -0,01% | - |
| 19.04.2024 | 188,43 | 191,13 | 187,40 | 190,52 | 0,50% | - |