228,100€
0,93%
Echtzeit-Aktienkurs Penumbra
Bid:
Ask:
Aktienkurse zur Penumbra Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 226,65 | 229,70 | 223,95 | 229,50 | 1,17% | - |
| 20.11.2024 | 224,45 | 227,10 | 223,80 | 226,85 | 1,29% | - |
| 19.11.2024 | 227,05 | 227,85 | 222,00 | 223,95 | -1,32% | - |
| 18.11.2024 | 225,75 | 228,50 | 222,60 | 226,95 | 0,44% | - |
| 15.11.2024 | 220,35 | 227,50 | 219,65 | 225,95 | 1,83% | - |
| 14.11.2024 | 223,45 | 225,45 | 220,10 | 221,90 | -0,67% | - |
| 13.11.2024 | 221,95 | 225,50 | 221,25 | 223,40 | 0,47% | - |
| 12.11.2024 | 227,35 | 230,10 | 222,30 | 222,35 | -2,20% | - |
| 11.11.2024 | 220,85 | 228,85 | 220,85 | 227,35 | 2,99% | - |
| 08.11.2024 | 216,25 | 220,75 | 215,45 | 220,75 | 2,22% | - |
| 07.11.2024 | 217,85 | 221,25 | 215,40 | 215,95 | -0,80% | - |
| 06.11.2024 | 220,35 | 224,05 | 213,20 | 217,70 | 2,45% | - |
| 05.11.2024 | 211,15 | 215,35 | 209,65 | 212,50 | 0,73% | - |
| 04.11.2024 | 216,60 | 216,70 | 209,80 | 210,95 | -1,29% | - |
| 01.11.2024 | 210,60 | 218,60 | 209,60 | 213,70 | 0,23% | - |
| 31.10.2024 | 193,83 | 213,25 | 188,35 | 213,20 | 9,68% | - |
| 30.10.2024 | 193,93 | 200,83 | 192,23 | 194,38 | 38,06% | - |
| 29.10.2024 | 193,02 | 198,73 | 140,79 | 140,79 | -17,34% | - |
| 28.10.2024 | 190,55 | 197,35 | 170,30 | 170,33 | -10,17% | - |
| 25.10.2024 | 190,77 | 191,33 | 188,52 | 189,60 | -0,64% | - |
| 24.10.2024 | 188,52 | 192,20 | 185,45 | 190,83 | 1,02% | - |
| 23.10.2024 | 189,73 | 193,02 | 184,93 | 188,90 | -0,87% | - |
| 22.10.2024 | 190,73 | 191,45 | 187,13 | 190,55 | -0,30% | - |
| 21.10.2024 | 192,08 | 192,58 | 186,60 | 191,13 | -0,44% | - |
| 18.10.2024 | 186,48 | 193,00 | 185,83 | 191,98 | 2,83% | - |
| 17.10.2024 | 189,08 | 190,73 | 183,68 | 186,70 | -1,39% | - |
| 16.10.2024 | 189,58 | 192,40 | 187,18 | 189,33 | -0,22% | - |
| 15.10.2024 | 194,27 | 194,83 | 188,27 | 189,75 | -2,18% | - |
| 14.10.2024 | 185,93 | 198,85 | 185,63 | 193,98 | 4,40% | - |
| 11.10.2024 | 176,08 | 186,40 | 175,58 | 185,80 | 5,42% | - |
| 10.10.2024 | 180,43 | 180,73 | 176,25 | 176,25 | -2,50% | - |
| 09.10.2024 | 175,85 | 180,77 | 175,85 | 180,77 | 1,72% | - |
| 08.10.2024 | 173,73 | 178,77 | 173,33 | 177,73 | 2,26% | - |
| 07.10.2024 | 177,38 | 177,48 | 173,33 | 173,80 | -2,11% | - |
| 04.10.2024 | 176,93 | 180,20 | 175,68 | 177,55 | 0,37% | - |
| 03.10.2024 | 174,73 | 178,43 | 172,02 | 176,90 | 1,29% | - |
| 02.10.2024 | 172,68 | 175,52 | 170,85 | 174,65 | 0,94% | - |
| 01.10.2024 | 174,27 | 175,50 | 169,15 | 173,02 | -0,80% | - |
| 30.09.2024 | 171,48 | 174,45 | 169,88 | 174,43 | 1,66% | - |
| 27.09.2024 | 171,88 | 174,43 | 169,75 | 171,58 | 0,09% | - |
| 26.09.2024 | 168,23 | 171,88 | 166,60 | 171,43 | 2,02% | - |
| 25.09.2024 | 170,48 | 172,80 | 166,27 | 168,02 | -1,90% | - |
| 24.09.2024 | 175,33 | 175,88 | 171,27 | 171,27 | -2,41% | - |
| 23.09.2024 | 174,93 | 179,00 | 174,63 | 175,50 | 0,47% | - |
| 20.09.2024 | 179,77 | 183,00 | 174,50 | 174,68 | -2,89% | - |
| 19.09.2024 | 176,83 | 182,33 | 176,48 | 179,88 | 2,11% | - |
| 18.09.2024 | 166,95 | 178,68 | 166,95 | 176,15 | 4,71% | - |
| 17.09.2024 | 168,58 | 173,52 | 166,65 | 168,23 | -0,27% | - |
| 16.09.2024 | 168,43 | 171,95 | 166,30 | 168,68 | -0,09% | - |
| 13.09.2024 | 180,38 | 181,00 | 168,83 | 168,83 | -6,56% | - |
| 12.09.2024 | 184,08 | 184,58 | 179,50 | 180,68 | -1,59% | - |
| 11.09.2024 | 183,93 | 185,55 | 181,35 | 183,60 | -0,82% | - |
| 10.09.2024 | 176,38 | 188,50 | 169,10 | 185,13 | 4,81% | - |
| 09.09.2024 | 184,43 | 185,88 | 176,63 | 176,63 | -3,83% | - |
| 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% | - |