290,100€
0,17%
Echtzeit-Aktienkurs Penumbra
Bid:
Ask:
Aktienkurse zur Penumbra Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 290,40 | 290,90 | 288,70 | 290,20 | 0,00% | - |
| 11.11.2026 | 288,80 | 290,60 | 288,00 | 290,20 | 0,76% | - |
| 10.11.2026 | 288,00 | 288,40 | 286,40 | 288,00 | 0,45% | - |
| 09.11.2026 | 287,80 | 288,30 | 285,50 | 286,70 | -0,10% | - |
| 06.11.2026 | 284,60 | 287,70 | 283,20 | 287,00 | 0,42% | - |
| 05.11.2026 | 287,20 | 289,60 | 285,00 | 285,80 | -0,63% | - |
| 04.11.2026 | 285,20 | 288,20 | 282,20 | 287,60 | 0,49% | - |
| 03.11.2026 | 285,60 | 288,40 | 284,90 | 286,20 | -0,31% | - |
| 02.11.2026 | 286,00 | 287,60 | 284,00 | 287,10 | 0,67% | - |
| 30.10.2026 | 288,20 | 289,20 | 285,10 | 285,20 | -1,08% | - |
| 29.10.2026 | 286,30 | 288,80 | 283,90 | 288,30 | 0,84% | - |
| 28.10.2026 | 290,20 | 291,80 | 284,10 | 285,90 | -1,75% | - |
| 27.10.2026 | 291,40 | 292,30 | 290,70 | 291,00 | 0,07% | - |
| 26.10.2026 | 285,80 | 291,30 | 285,80 | 290,80 | 0,21% | - |
| 23.10.2026 | 289,00 | 290,70 | 287,70 | 290,20 | 0,03% | - |
| 22.10.2026 | 286,40 | 290,20 | 286,00 | 290,10 | 0,62% | - |
| 21.10.2026 | 289,20 | 290,20 | 286,90 | 288,30 | -0,10% | - |
| 20.10.2026 | 287,40 | 289,00 | 285,10 | 288,60 | 0,49% | - |
| 19.10.2026 | 287,20 | 287,40 | 284,70 | 287,20 | 0,53% | - |
| 16.10.2026 | 286,60 | 286,60 | 284,80 | 285,70 | -0,38% | - |
| 15.10.2026 | 285,40 | 287,00 | 285,00 | 286,80 | -0,14% | - |
| 14.10.2026 | 286,00 | 287,80 | 285,80 | 287,20 | 0,49% | - |
| 13.10.2026 | 288,00 | 289,60 | 284,50 | 285,80 | -0,59% | - |
| 12.10.2026 | 286,00 | 287,60 | 285,20 | 287,50 | 0,81% | - |
| 09.10.2026 | 283,00 | 285,30 | 282,50 | 285,20 | 0,71% | - |
| 08.10.2026 | 281,80 | 283,40 | 279,90 | 283,20 | 0,07% | - |
| 07.10.2026 | 282,00 | 284,10 | 281,00 | 283,00 | 0,46% | - |
| 06.10.2026 | 283,20 | 283,80 | 281,40 | 281,70 | -0,46% | - |
| 05.10.2026 | 283,40 | 284,70 | 282,60 | 283,00 | 0,32% | 66,00 |
| 02.10.2026 | 283,40 | 285,50 | 281,20 | 282,10 | -0,32% | - |
| 01.10.2026 | 282,40 | 284,20 | 280,00 | 283,00 | 0,60% | 105,00 |
| 30.09.2026 | 282,20 | 282,40 | 279,90 | 281,30 | 0,04% | - |
| 29.09.2026 | 280,60 | 282,10 | 280,40 | 281,20 | 0,43% | - |
| 28.09.2026 | 279,20 | 280,90 | 279,00 | 280,00 | -0,07% | - |
| 25.09.2026 | 281,40 | 281,70 | 279,40 | 280,20 | -0,32% | - |
| 24.09.2026 | 280,00 | 281,70 | 278,80 | 281,10 | 0,32% | - |
| 23.09.2026 | 279,80 | 281,00 | 279,00 | 280,20 | 0,43% | - |
| 22.09.2026 | 278,00 | 279,30 | 277,60 | 279,00 | 0,32% | - |
| 21.09.2026 | 277,80 | 279,00 | 276,10 | 278,10 | 0,62% | - |
| 18.09.2026 | 278,40 | 278,60 | 276,40 | 276,40 | -0,54% | - |
| 17.09.2026 | 279,60 | 279,60 | 275,40 | 277,90 | 0,04% | - |
| 16.09.2026 | 276,40 | 278,40 | 275,60 | 277,80 | 0,65% | - |
| 15.09.2026 | 276,40 | 277,40 | 275,00 | 276,00 | -0,40% | - |
| 14.09.2026 | 274,60 | 277,30 | 274,10 | 277,10 | 1,06% | - |
| 11.09.2026 | 274,80 | 275,80 | 273,50 | 274,20 | 0,22% | - |
| 10.09.2026 | 275,60 | 275,90 | 273,60 | 273,60 | -0,51% | - |
| 09.09.2026 | 274,60 | 275,60 | 272,30 | 275,00 | 0,22% | - |
| 08.09.2026 | 275,10 | 277,70 | 274,40 | 274,40 | -0,51% | - |
| 07.09.2026 | 276,20 | 276,80 | 275,00 | 275,80 | -0,65% | - |
| 04.09.2026 | 276,20 | 278,00 | 275,70 | 277,60 | 0,43% | - |
| 03.09.2026 | 278,80 | 279,20 | 276,30 | 276,40 | -1,04% | 1.440,00 |
| 02.09.2026 | 278,40 | 280,00 | 278,00 | 279,30 | 0,25% | - |
| 01.09.2026 | 278,80 | 279,70 | 276,60 | 278,60 | 0,11% | - |
| 31.08.2026 | 276,80 | 278,90 | 276,60 | 278,30 | 0,18% | - |
| 28.08.2026 | 275,60 | 278,00 | 275,40 | 277,80 | 0,62% | - |
| 27.08.2026 | 277,60 | 278,00 | 276,10 | 276,10 | -0,54% | - |
| 26.08.2026 | 278,00 | 278,40 | 275,40 | 277,60 | -0,18% | - |
| 25.08.2026 | 278,00 | 279,20 | 277,10 | 278,10 | 0,14% | - |
| 24.08.2026 | 278,20 | 279,00 | 277,40 | 277,70 | -0,29% | - |
| 21.08.2026 | 277,00 | 278,80 | 277,00 | 278,50 | 0,07% | - |
| 20.08.2026 | 279,80 | 280,20 | 276,80 | 278,30 | -0,68% | - |
| 19.08.2026 | 280,00 | 281,00 | 279,30 | 280,20 | -0,43% | - |
| 18.08.2026 | 282,00 | 283,40 | 281,20 | 281,40 | -0,28% | - |
| 17.08.2026 | 282,20 | 282,70 | 281,20 | 282,20 | -0,18% | - |
| 14.08.2026 | 283,20 | 284,00 | 281,80 | 282,70 | -0,25% | - |
| 13.08.2026 | 283,60 | 284,20 | 282,80 | 283,40 | -0,21% | - |
| 12.08.2026 | 282,80 | 284,10 | 281,50 | 284,00 | 0,46% | - |
| 11.08.2026 | 282,40 | 283,30 | 282,00 | 282,70 | 0,07% | - |
| 10.08.2026 | 281,00 | 282,80 | 280,40 | 282,50 | 0,61% | - |
| 07.08.2026 | 281,40 | 282,20 | 280,50 | 280,80 | -0,35% | - |
| 06.08.2026 | 280,60 | 282,70 | 280,30 | 281,80 | 0,71% | - |
| 05.08.2026 | 282,00 | 282,20 | 278,80 | 279,80 | -0,43% | - |
| 04.08.2026 | 281,20 | 283,00 | 279,80 | 281,00 | 0,07% | - |
| 03.08.2026 | 280,00 | 281,80 | 278,80 | 280,80 | 0,79% | - |
| 31.07.2026 | 279,20 | 279,60 | 276,60 | 278,60 | 0,32% | - |
| 30.07.2026 | 279,80 | 280,70 | 276,20 | 277,70 | -0,61% | - |
| 29.07.2026 | 280,40 | 282,00 | 278,00 | 279,40 | -0,36% | - |
| 28.07.2026 | 280,90 | 283,60 | 279,60 | 280,40 | -0,14% | - |
| 27.07.2026 | 281,60 | 282,20 | 279,10 | 280,80 | 0,11% | - |
| 24.07.2026 | 279,40 | 280,90 | 279,30 | 280,50 | 0,43% | - |
| 23.07.2026 | 276,40 | 279,40 | 275,40 | 279,30 | 0,65% | - |
| 22.07.2026 | 278,00 | 278,80 | 277,00 | 277,50 | -0,29% | - |
| 21.07.2026 | 279,60 | 279,80 | 278,10 | 278,30 | -0,22% | - |
| 20.07.2026 | 277,80 | 279,70 | 277,80 | 278,90 | 0,14% | - |
| 17.07.2026 | 277,40 | 280,60 | 277,20 | 278,50 | -0,21% | - |
| 16.07.2026 | 276,20 | 279,30 | 275,70 | 279,10 | 0,90% | - |
| 15.07.2026 | 276,80 | 277,80 | 276,30 | 276,60 | -0,11% | - |
| 14.07.2026 | 279,80 | 279,80 | 276,00 | 276,90 | -1,14% | - |
| 13.07.2026 | 277,80 | 280,10 | 277,70 | 280,10 | 0,65% | - |
| 10.07.2026 | 278,00 | 279,20 | 277,50 | 278,30 | 0,04% | - |
| 09.07.2026 | 278,40 | 278,40 | 276,90 | 278,20 | -0,07% | - |
| 08.07.2026 | 278,40 | 280,20 | 275,20 | 278,40 | -0,14% | - |
| 07.07.2026 | 278,40 | 280,20 | 278,20 | 278,80 | 0,29% | - |
| 06.07.2026 | 278,50 | 279,10 | 277,80 | 278,00 | -0,29% | - |
| 03.07.2026 | 278,80 | 279,30 | 277,80 | 278,80 | 0,04% | - |
| 02.07.2026 | 278,00 | 279,10 | 276,70 | 278,70 | 0,25% | - |
| 01.07.2026 | 275,80 | 278,40 | 275,70 | 278,00 | 0,65% | - |
| 30.06.2026 | 277,20 | 278,00 | 275,80 | 276,20 | -0,14% | - |
| 29.06.2026 | 279,20 | 279,80 | 276,40 | 276,60 | -0,50% | - |
| 26.06.2026 | 278,20 | 279,90 | 277,30 | 278,00 | -0,29% | - |