32,515€
-13,32%
Echtzeit-Aktienkurs PBF Energy
Bid:
Ask:
Aktienkurse zur PBF Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 37,80 | 38,14 | 33,48 | 33,51 | -10,68% | 272,00 |
| 06.03.2026 | 39,41 | 40,64 | 36,30 | 37,51 | -4,62% | 1.614,00 |
| 05.03.2026 | 38,52 | 40,71 | 38,21 | 39,33 | 2,36% | 976,00 |
| 04.03.2026 | 34,09 | 38,81 | 32,91 | 38,42 | 12,59% | 3.667,00 |
| 03.03.2026 | 33,48 | 35,06 | 33,12 | 34,13 | 1,56% | 958,00 |
| 02.03.2026 | 32,80 | 33,76 | 30,98 | 33,60 | 12,00% | 1.301,00 |
| 27.02.2026 | 30,39 | 31,13 | 29,53 | 30,00 | -2,38% | 1.107,00 |
| 26.02.2026 | 29,34 | 31,15 | 29,05 | 30,73 | 3,87% | 834,00 |
| 25.02.2026 | 29,49 | 29,71 | 28,69 | 29,59 | -0,14% | 158,00 |
| 24.02.2026 | 29,19 | 29,77 | 28,67 | 29,63 | 4,87% | 1.306,00 |
| 23.02.2026 | 29,02 | 29,52 | 27,74 | 28,25 | -3,00% | 452,00 |
| 20.02.2026 | 28,88 | 29,56 | 28,44 | 29,13 | 1,15% | 623,00 |
| 19.02.2026 | 28,18 | 29,20 | 27,90 | 28,80 | 1,82% | 479,00 |
| 18.02.2026 | 28,70 | 29,32 | 28,04 | 28,28 | -1,50% | 1.000,00 |
| 17.02.2026 | 29,05 | 29,82 | 28,23 | 28,71 | -1,91% | 1.101,00 |
| 16.02.2026 | 28,92 | 29,30 | 28,76 | 29,27 | 1,67% | 46,00 |
| 13.02.2026 | 28,32 | 29,10 | 28,10 | 28,79 | 1,16% | 838,00 |
| 12.02.2026 | 30,26 | 32,49 | 27,66 | 28,46 | -4,91% | 1.189,00 |
| 11.02.2026 | 29,00 | 30,07 | 28,78 | 29,93 | 3,53% | 108,00 |
| 10.02.2026 | 29,61 | 30,06 | 28,53 | 28,91 | -2,33% | 178,00 |
| 09.02.2026 | 30,01 | 30,25 | 29,05 | 29,60 | -1,60% | 280,00 |
| 06.02.2026 | 29,13 | 30,63 | 29,11 | 30,08 | 3,10% | 360,00 |
| 05.02.2026 | 30,14 | 30,15 | 28,84 | 29,18 | -2,88% | 1.073,00 |
| 04.02.2026 | 29,20 | 30,51 | 28,84 | 30,04 | 3,04% | 1.009,00 |
| 03.02.2026 | 27,50 | 29,18 | 26,76 | 29,16 | 5,39% | 1.690,00 |
| 02.02.2026 | 26,10 | 28,18 | 26,10 | 27,67 | -1,53% | 3.180,00 |
| 30.01.2026 | 27,70 | 28,30 | 27,01 | 28,10 | 0,81% | 397,00 |
| 29.01.2026 | 27,45 | 29,23 | 27,42 | 27,87 | 2,33% | 224,00 |
| 28.01.2026 | 27,56 | 28,28 | 26,76 | 27,24 | -1,52% | 813,00 |
| 27.01.2026 | 27,10 | 27,83 | 26,97 | 27,66 | 1,47% | 20,00 |
| 26.01.2026 | 27,94 | 28,95 | 26,96 | 27,26 | -3,71% | 1.043,00 |
| 23.01.2026 | 28,11 | 30,32 | 27,73 | 28,31 | 0,35% | 1.422,00 |
| 22.01.2026 | 28,11 | 29,18 | 27,64 | 28,21 | 2,86% | 256,00 |
| 21.01.2026 | 26,29 | 28,24 | 26,04 | 27,42 | 5,75% | 433,00 |
| 20.01.2026 | 24,93 | 26,57 | 24,73 | 25,93 | 2,90% | 3.256,00 |
| 19.01.2026 | 25,19 | 25,25 | 25,16 | 25,20 | -0,65% | - |
| 16.01.2026 | 26,67 | 27,15 | 25,19 | 25,37 | -5,64% | 893,00 |
| 15.01.2026 | 27,84 | 27,90 | 26,72 | 26,88 | -3,50% | 889,00 |
| 14.01.2026 | 28,20 | 28,68 | 27,14 | 27,86 | -1,24% | 342,00 |
| 13.01.2026 | 28,10 | 29,82 | 28,06 | 28,21 | 1,66% | 2.020,00 |
| 12.01.2026 | 28,70 | 29,48 | 27,75 | 27,75 | -0,68% | 3.132,00 |
| 09.01.2026 | 27,96 | 28,25 | 27,12 | 27,94 | 1,18% | 3.859,00 |
| 08.01.2026 | 24,10 | 28,17 | 24,09 | 27,61 | 14,11% | 1.798,00 |
| 07.01.2026 | 23,39 | 25,69 | 23,39 | 24,20 | 3,31% | 1.338,00 |
| 06.01.2026 | 25,34 | 25,43 | 23,34 | 23,42 | -6,88% | 708,00 |
| 05.01.2026 | 28,79 | 28,79 | 24,41 | 25,15 | 3,93% | 4.502,00 |
| 02.01.2026 | 23,09 | 24,60 | 23,07 | 24,20 | 7,46% | 490,00 |
| 30.12.2025 | 22,52 | 22,53 | 22,52 | 22,52 | 0,16% | - |
| 29.12.2025 | 22,21 | 22,81 | 22,17 | 22,49 | -0,18% | - |
| 23.12.2025 | 22,17 | 22,63 | 22,03 | 22,53 | 1,35% | 151,00 |
| 22.12.2025 | 22,51 | 22,92 | 22,05 | 22,23 | -0,83% | 331,00 |
| 19.12.2025 | 22,37 | 22,87 | 22,19 | 22,41 | 2,14% | 4.020,00 |
| 18.12.2025 | 22,66 | 22,80 | 21,87 | 21,94 | -3,24% | - |
| 17.12.2025 | 22,72 | 23,15 | 22,04 | 22,68 | -0,02% | 261,00 |
| 16.12.2025 | 25,40 | 25,45 | 22,50 | 22,68 | -11,15% | - |
| 15.12.2025 | 25,86 | 25,90 | 25,01 | 25,53 | -1,28% | 904,00 |
| 12.12.2025 | 26,31 | 26,77 | 25,69 | 25,86 | -1,71% | 74,00 |
| 11.12.2025 | 27,06 | 27,09 | 26,01 | 26,31 | -3,47% | 238,00 |
| 10.12.2025 | 27,12 | 27,41 | 25,85 | 27,25 | 0,55% | 50,00 |
| 09.12.2025 | 27,46 | 28,29 | 27,04 | 27,10 | -1,33% | 1,00 |
| 08.12.2025 | 28,65 | 28,68 | 27,25 | 27,47 | -4,93% | 968,00 |
| 05.12.2025 | 28,65 | 29,48 | 28,46 | 28,89 | 1,07% | 42,00 |
| 04.12.2025 | 29,04 | 29,16 | 28,11 | 28,59 | -1,23% | 50,00 |
| 03.12.2025 | 29,73 | 30,04 | 28,71 | 28,94 | -2,39% | - |
| 02.12.2025 | 29,86 | 30,10 | 28,40 | 29,65 | -0,65% | 134,00 |
| 01.12.2025 | 29,62 | 30,88 | 29,34 | 29,85 | -0,05% | 200,00 |
| 28.11.2025 | 29,20 | 30,01 | 29,17 | 29,86 | 2,58% | - |
| 27.11.2025 | 29,12 | 29,32 | 28,92 | 29,11 | -0,29% | 158,00 |
| 26.11.2025 | 29,80 | 30,19 | 29,13 | 29,20 | -2,01% | - |
| 25.11.2025 | 30,10 | 30,19 | 28,71 | 29,80 | -1,21% | 794,00 |
| 24.11.2025 | 30,30 | 30,41 | 28,58 | 30,16 | -0,71% | - |
| 21.11.2025 | 30,19 | 30,54 | 29,20 | 30,38 | 0,38% | 10,00 |
| 20.11.2025 | 32,72 | 32,90 | 30,15 | 30,26 | -6,96% | 389,00 |
| 19.11.2025 | 33,78 | 34,14 | 31,60 | 32,53 | -3,60% | 493,00 |
| 18.11.2025 | 32,46 | 34,15 | 32,14 | 33,74 | 4,09% | 165,00 |
| 17.11.2025 | 33,59 | 33,93 | 32,36 | 32,42 | -3,71% | 177,00 |
| 14.11.2025 | 31,91 | 34,32 | 31,63 | 33,67 | 4,92% | - |
| 13.11.2025 | 33,50 | 33,59 | 31,67 | 32,09 | -4,04% | 18,00 |
| 12.11.2025 | 34,79 | 34,88 | 33,00 | 33,44 | -3,76% | 1.844,00 |
| 11.11.2025 | 34,47 | 35,77 | 34,30 | 34,74 | 0,84% | 707,00 |
| 10.11.2025 | 32,00 | 34,66 | 31,26 | 34,45 | 8,42% | 432,00 |
| 07.11.2025 | 32,00 | 33,26 | 31,43 | 31,78 | -1,03% | 400,00 |
| 06.11.2025 | 30,66 | 33,32 | 30,56 | 32,11 | 3,61% | 426,00 |
| 05.11.2025 | 30,78 | 31,32 | 30,23 | 30,99 | 0,81% | 616,00 |
| 04.11.2025 | 30,26 | 30,91 | 28,64 | 30,74 | 2,38% | 230,00 |
| 03.11.2025 | 29,61 | 30,63 | 29,52 | 30,02 | 1,68% | 235,00 |
| 31.10.2025 | 30,00 | 30,36 | 28,65 | 29,53 | -2,36% | - |
| 30.10.2025 | 29,74 | 31,68 | 29,35 | 30,24 | 1,97% | 457,00 |
| 29.10.2025 | 28,36 | 29,84 | 27,67 | 29,66 | 4,70% | 374,00 |
| 28.10.2025 | 28,66 | 29,20 | 27,89 | 28,33 | -0,94% | 422,00 |
| 27.10.2025 | 29,26 | 29,44 | 28,36 | 28,60 | -2,37% | 278,00 |
| 24.10.2025 | 29,46 | 30,30 | 29,21 | 29,29 | 0,19% | 11,00 |
| 23.10.2025 | 25,62 | 29,49 | 25,36 | 29,24 | 14,99% | 1.172,00 |
| 22.10.2025 | 24,19 | 25,54 | 24,12 | 25,43 | 5,43% | - |
| 21.10.2025 | 25,36 | 25,54 | 24,08 | 24,12 | -4,85% | 25,00 |
| 20.10.2025 | 24,70 | 25,38 | 24,67 | 25,35 | 2,84% | 125,00 |
| 17.10.2025 | 24,08 | 25,30 | 23,95 | 24,65 | 2,26% | - |
| 16.10.2025 | 24,33 | 25,05 | 23,99 | 24,10 | -1,25% | 15,00 |
| 15.10.2025 | 25,35 | 25,66 | 24,04 | 24,41 | -4,22% | 501,00 |
| 14.10.2025 | 25,03 | 26,26 | 24,57 | 25,48 | 1,33% | 390,00 |