22,675€
-11,17%
Echtzeit-Aktienkurs PBF Energy
Bid:
Ask:
Aktienkurse zur PBF Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.10.2025 | 24,06 | 25,25 | 24,02 | 25,15 | 5,70% | 169,00 |
| 10.10.2025 | 25,44 | 25,47 | 23,64 | 23,79 | -6,02% | 2.422,00 |
| 09.10.2025 | 25,58 | 26,17 | 25,25 | 25,32 | -1,73% | 46,00 |
| 08.10.2025 | 25,82 | 26,07 | 25,37 | 25,76 | 0,29% | 250,00 |
| 07.10.2025 | 26,47 | 26,66 | 25,15 | 25,69 | -2,65% | 101,00 |
| 06.10.2025 | 26,07 | 26,95 | 25,87 | 26,39 | 0,57% | 365,00 |
| 03.10.2025 | 25,22 | 27,92 | 24,74 | 26,24 | 2,32% | 631,00 |
| 02.10.2025 | 25,52 | 26,19 | 24,75 | 25,64 | 0,39% | 411,00 |
| 01.10.2025 | 25,56 | 26,02 | 25,13 | 25,54 | -0,45% | 172,00 |
| 30.09.2025 | 26,36 | 26,37 | 25,27 | 25,66 | -2,75% | 3.058,00 |
| 29.09.2025 | 27,87 | 28,05 | 25,41 | 26,38 | -6,09% | 1.024,00 |
| 26.09.2025 | 28,74 | 29,23 | 27,99 | 28,09 | -2,38% | 50,00 |
| 25.09.2025 | 27,67 | 29,43 | 27,24 | 28,78 | 4,45% | 432,00 |
| 24.09.2025 | 26,95 | 28,29 | 26,91 | 27,55 | 1,51% | 2.800,00 |
| 23.09.2025 | 25,97 | 28,07 | 25,97 | 27,14 | 4,10% | 845,00 |
| 22.09.2025 | 25,63 | 26,32 | 25,37 | 26,07 | 2,44% | - |
| 19.09.2025 | 26,03 | 26,21 | 25,13 | 25,45 | -2,27% | 150,00 |
| 18.09.2025 | 25,93 | 26,14 | 25,17 | 26,04 | 0,85% | 41,00 |
| 17.09.2025 | 25,83 | 26,39 | 25,20 | 25,82 | -0,04% | 1.275,00 |
| 16.09.2025 | 23,73 | 25,93 | 23,51 | 25,83 | 8,92% | 924,00 |
| 15.09.2025 | 23,43 | 24,11 | 22,56 | 23,72 | 1,02% | 1.218,00 |
| 12.09.2025 | 24,44 | 24,65 | 23,29 | 23,48 | -3,61% | 984,00 |
| 11.09.2025 | 24,21 | 24,71 | 24,02 | 24,36 | -0,25% | 1.003,00 |
| 10.09.2025 | 25,58 | 26,14 | 23,50 | 24,42 | -4,68% | 937,00 |
| 09.09.2025 | 24,33 | 26,50 | 24,29 | 25,62 | 5,48% | 354,00 |
| 08.09.2025 | 24,34 | 24,82 | 23,54 | 24,29 | 0,04% | 57,00 |
| 05.09.2025 | 24,23 | 24,66 | 23,81 | 24,28 | 0,02% | 629,00 |
| 04.09.2025 | 23,81 | 24,57 | 23,53 | 24,27 | 1,57% | 1.719,00 |
| 03.09.2025 | 24,39 | 25,03 | 23,65 | 23,90 | -2,37% | 279,00 |
| 02.09.2025 | 23,33 | 24,53 | 23,26 | 24,48 | 4,75% | 170,00 |
| 01.09.2025 | 23,31 | 23,45 | 23,27 | 23,37 | 0,09% | 10,00 |
| 29.08.2025 | 22,79 | 23,43 | 22,67 | 23,35 | 2,23% | - |
| 28.08.2025 | 22,67 | 22,99 | 22,25 | 22,84 | 0,79% | 644,00 |
| 27.08.2025 | 21,38 | 22,81 | 21,27 | 22,66 | 5,99% | 669,00 |
| 26.08.2025 | 22,12 | 22,20 | 20,97 | 21,38 | -3,63% | 949,00 |
| 25.08.2025 | 20,78 | 22,27 | 20,61 | 22,18 | 6,87% | 812,00 |
| 22.08.2025 | 19,22 | 20,91 | 19,16 | 20,76 | 8,47% | 400,00 |
| 21.08.2025 | 20,27 | 20,30 | 19,08 | 19,14 | -5,69% | 461,00 |
| 20.08.2025 | 20,13 | 20,48 | 19,71 | 20,29 | 0,62% | - |
| 19.08.2025 | 20,33 | 20,67 | 19,68 | 20,17 | -0,96% | 458,00 |
| 18.08.2025 | 19,92 | 20,38 | 19,63 | 20,36 | 2,40% | 272,00 |
| 15.08.2025 | 19,62 | 20,24 | 19,34 | 19,88 | 1,96% | - |
| 14.08.2025 | 19,47 | 19,77 | 18,95 | 19,50 | -1,13% | 867,00 |
| 13.08.2025 | 18,78 | 19,73 | 18,64 | 19,72 | 5,10% | 120,00 |
| 12.08.2025 | 18,86 | 19,53 | 18,74 | 18,77 | -0,50% | 286,00 |
| 11.08.2025 | 18,90 | 19,32 | 18,51 | 18,86 | -0,16% | 416,00 |
| 08.08.2025 | 19,16 | 19,53 | 18,85 | 18,89 | -1,20% | 497,00 |
| 07.08.2025 | 19,48 | 19,96 | 19,11 | 19,12 | -1,92% | 201,00 |
| 06.08.2025 | 20,52 | 20,90 | 19,20 | 19,50 | -4,67% | - |
| 05.08.2025 | 20,18 | 20,67 | 19,70 | 20,45 | 1,69% | 607,00 |
| 04.08.2025 | 18,80 | 20,18 | 18,78 | 20,11 | 7,28% | 45,00 |
| 01.08.2025 | 19,72 | 19,73 | 18,43 | 18,75 | -5,23% | 2.075,00 |
| 31.07.2025 | 21,60 | 21,68 | 19,56 | 19,78 | -8,28% | 2.755,00 |
| 30.07.2025 | 22,33 | 22,34 | 21,13 | 21,57 | -2,42% | 521,00 |