47,720$
4,08%
Echtzeit-Aktienkurs PACS Group
Bid:
Ask:
Aktienkurse zur PACS Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 46,00 | 47,84 | 45,98 | 47,72 | 4,08% | 813.508,00 |
| 19.10.2026 | 47,12 | 48,00 | 45,81 | 45,85 | -2,26% | 620.972,00 |
| 16.10.2026 | 47,77 | 47,89 | 46,29 | 46,91 | -1,76% | 958.070,00 |
| 15.10.2026 | 45,20 | 48,16 | 44,57 | 47,75 | 6,16% | 1.697.733,00 |
| 14.10.2026 | 44,17 | 45,00 | 44,00 | 44,98 | 1,35% | 456.446,00 |
| 13.10.2026 | 44,70 | 44,87 | 44,09 | 44,38 | 0,18% | 554.310,00 |
| 12.10.2026 | 43,20 | 44,58 | 43,20 | 44,30 | 2,31% | 538.972,00 |
| 09.10.2026 | 43,75 | 44,10 | 42,89 | 43,30 | -0,98% | 763.842,00 |
| 08.10.2026 | 42,93 | 43,88 | 42,50 | 43,73 | 1,25% | 588.810,00 |
| 07.10.2026 | 42,48 | 43,68 | 42,43 | 43,19 | 0,89% | 673.256,00 |
| 06.10.2026 | 43,19 | 43,87 | 42,43 | 42,81 | 0,23% | 920.675,00 |
| 05.10.2026 | 43,00 | 43,29 | 42,39 | 42,71 | -0,33% | 844.533,00 |
| 02.10.2026 | 41,59 | 42,96 | 41,05 | 42,85 | 4,44% | 789.654,00 |
| 01.10.2026 | 41,10 | 41,83 | 40,55 | 41,03 | -1,25% | 865.697,00 |
| 30.09.2026 | 42,15 | 42,15 | 41,17 | 41,55 | -1,66% | 856.348,00 |
| 29.09.2026 | 42,75 | 43,32 | 40,94 | 42,25 | -1,88% | 1.077.503,00 |
| 28.09.2026 | 41,27 | 43,52 | 41,11 | 43,06 | 4,26% | 1.101.319,00 |
| 25.09.2026 | 41,59 | 41,86 | 41,05 | 41,30 | -0,39% | 549.656,00 |
| 24.09.2026 | 41,10 | 41,73 | 40,61 | 41,46 | 1,00% | 518.705,00 |
| 23.09.2026 | 41,32 | 41,93 | 40,78 | 41,05 | -1,16% | 531.188,00 |
| 22.09.2026 | 41,93 | 42,46 | 41,15 | 41,53 | -1,26% | 812.199,00 |
| 21.09.2026 | 42,36 | 43,25 | 41,56 | 42,06 | -0,14% | 726.939,00 |
| 18.09.2026 | 42,15 | 42,69 | 41,70 | 42,12 | 0,14% | 1.196.430,00 |
| 17.09.2026 | 43,22 | 43,41 | 42,06 | 42,06 | -1,54% | 707.064,00 |
| 16.09.2026 | 42,80 | 43,75 | 42,38 | 42,72 | 1,50% | 1.141.051,00 |
| 15.09.2026 | 44,10 | 44,44 | 41,47 | 42,09 | -5,52% | 1.012.150,00 |
| 14.09.2026 | 44,47 | 45,35 | 43,89 | 44,55 | -0,47% | 759.974,00 |
| 11.09.2026 | 45,50 | 45,85 | 44,29 | 44,76 | -0,20% | 627.997,00 |
| 10.09.2026 | 44,25 | 45,58 | 44,08 | 44,85 | 0,56% | 900.172,00 |
| 09.09.2026 | 43,26 | 44,70 | 42,80 | 44,60 | 2,13% | 552.673,00 |
| 08.09.2026 | 42,25 | 43,98 | 42,25 | 43,67 | 2,75% | 699.400,00 |
| 04.09.2026 | 42,11 | 43,19 | 42,11 | 42,50 | -1,32% | 649.463,00 |
| 03.09.2026 | 43,68 | 43,68 | 42,07 | 43,07 | -0,05% | 570.358,00 |
| 02.09.2026 | 43,28 | 44,14 | 42,20 | 43,09 | 2,25% | 650.925,00 |
| 01.09.2026 | 42,25 | 43,23 | 41,83 | 42,14 | -0,40% | 637.384,00 |
| 31.08.2026 | 42,57 | 42,97 | 41,76 | 42,31 | -1,03% | 898.518,00 |
| 28.08.2026 | 44,34 | 44,61 | 42,75 | 42,75 | -3,37% | 498.829,00 |
| 27.08.2026 | 44,38 | 44,97 | 44,05 | 44,24 | -0,34% | 508.860,00 |
| 26.08.2026 | 44,22 | 44,79 | 43,80 | 44,39 | 1,02% | 363.879,00 |
| 25.08.2026 | 44,50 | 44,99 | 43,48 | 43,94 | -0,70% | 506.878,00 |
| 24.08.2026 | 45,61 | 45,61 | 43,17 | 44,25 | 0,00% | 544.987,00 |
| 21.08.2026 | 43,66 | 44,52 | 43,05 | 44,25 | 1,54% | 691.949,00 |
| 20.08.2026 | 43,57 | 45,26 | 43,29 | 43,58 | -1,54% | 807.789,00 |
| 19.08.2026 | 44,15 | 44,86 | 43,85 | 44,26 | 1,05% | 680.757,00 |
| 18.08.2026 | 44,00 | 44,93 | 43,61 | 43,80 | -1,17% | 610.067,00 |
| 17.08.2026 | 43,69 | 44,55 | 42,71 | 44,32 | -0,27% | 697.555,00 |
| 14.08.2026 | 44,05 | 44,97 | 43,77 | 44,44 | -1,22% | 698.443,00 |
| 13.08.2026 | 45,96 | 46,53 | 44,92 | 44,99 | -1,06% | 480.413,00 |
| 12.08.2026 | 45,15 | 48,33 | 44,13 | 45,47 | 1,16% | 563.469,00 |
| 11.08.2026 | 48,54 | 48,99 | 44,94 | 44,95 | -7,22% | 784.860,00 |
| 10.08.2026 | 48,37 | 49,17 | 48,05 | 48,45 | 0,02% | 611.888,00 |
| 07.08.2026 | 46,72 | 48,58 | 46,40 | 48,44 | 3,79% | 968.833,00 |
| 06.08.2026 | 47,45 | 49,49 | 46,37 | 46,67 | 2,26% | 1.092.116,00 |
| 05.08.2026 | 44,59 | 47,28 | 39,13 | 45,64 | 1,85% | 2.350.936,00 |
| 04.08.2026 | 44,73 | 45,69 | 43,34 | 44,81 | 0,70% | 1.279.747,00 |
| 03.08.2026 | 45,78 | 46,37 | 44,45 | 44,50 | -3,28% | 1.200.012,00 |
| 31.07.2026 | 47,35 | 47,91 | 45,79 | 46,01 | -2,09% | 798.785,00 |
| 30.07.2026 | 46,93 | 47,89 | 46,18 | 46,99 | 1,12% | 992.393,00 |
| 29.07.2026 | 47,14 | 47,51 | 45,96 | 46,47 | -1,04% | 857.705,00 |
| 28.07.2026 | 47,25 | 47,90 | 46,39 | 46,96 | -0,25% | 726.462,00 |
| 27.07.2026 | 46,62 | 48,00 | 45,95 | 47,08 | 0,49% | 967.694,00 |
| 24.07.2026 | 45,74 | 47,62 | 45,24 | 46,85 | 4,53% | 856.541,00 |
| 23.07.2026 | 44,32 | 45,18 | 43,94 | 44,82 | -0,53% | 568.393,00 |
| 22.07.2026 | 44,96 | 45,48 | 44,05 | 45,06 | -1,10% | 850.709,00 |
| 21.07.2026 | 44,58 | 46,15 | 44,28 | 45,56 | 1,86% | 863.975,00 |
| 20.07.2026 | 46,15 | 46,94 | 44,59 | 44,73 | -3,03% | 758.810,00 |
| 17.07.2026 | 45,24 | 47,18 | 44,20 | 46,13 | 1,10% | 710.480,00 |
| 16.07.2026 | 44,34 | 46,38 | 44,14 | 45,63 | 1,40% | 867.072,00 |
| 15.07.2026 | 45,10 | 45,84 | 43,59 | 45,00 | 0,11% | 1.310.166,00 |
| 14.07.2026 | 43,32 | 45,19 | 43,00 | 44,95 | 3,88% | 1.274.675,00 |
| 13.07.2026 | 43,00 | 44,10 | 42,53 | 43,27 | 0,12% | 630.862,00 |
| 10.07.2026 | 43,65 | 43,82 | 42,05 | 43,22 | -1,37% | 688.005,00 |
| 09.07.2026 | 44,47 | 45,36 | 43,71 | 43,82 | -0,45% | 499.305,00 |
| 08.07.2026 | 44,21 | 45,29 | 43,70 | 44,02 | 0,92% | 763.524,00 |
| 07.07.2026 | 44,90 | 45,31 | 43,28 | 43,62 | -3,07% | 904.898,00 |
| 06.07.2026 | 44,34 | 45,89 | 44,34 | 45,00 | 1,17% | 1.313.099,00 |
| 02.07.2026 | 44,35 | 45,20 | 43,93 | 44,48 | 0,36% | 1.081.136,00 |
| 01.07.2026 | 42,41 | 45,13 | 41,34 | 44,32 | 3,94% | 1.236.843,00 |
| 30.06.2026 | 41,63 | 43,93 | 39,82 | 42,64 | 6,76% | 1.451.250,00 |
| 29.06.2026 | 42,06 | 42,39 | 39,89 | 39,94 | -4,66% | 940.874,00 |
| 26.06.2026 | 40,01 | 41,97 | 40,01 | 41,89 | 2,97% | 1.918.811,00 |
| 25.06.2026 | 39,33 | 40,72 | 38,45 | 40,68 | 4,71% | 1.133.960,00 |
| 24.06.2026 | 37,54 | 39,10 | 37,37 | 38,85 | 3,96% | 1.234.948,00 |
| 23.06.2026 | 37,39 | 38,14 | 36,70 | 37,37 | -1,06% | 817.373,00 |
| 22.06.2026 | 37,01 | 37,86 | 36,75 | 37,77 | 3,22% | 899.274,00 |
| 18.06.2026 | 35,50 | 36,75 | 34,81 | 36,59 | 3,83% | 1.092.838,00 |
| 17.06.2026 | 35,50 | 36,46 | 34,67 | 35,24 | -1,81% | 610.745,00 |
| 16.06.2026 | 36,49 | 36,60 | 35,60 | 35,89 | -0,99% | 542.047,00 |
| 15.06.2026 | 37,89 | 37,90 | 35,74 | 36,25 | -0,08% | 1.129.260,00 |
| 12.06.2026 | 35,00 | 36,93 | 34,31 | 36,28 | 4,37% | 959.246,00 |
| 11.06.2026 | 34,67 | 34,93 | 34,07 | 34,76 | 1,25% | 754.840,00 |
| 10.06.2026 | 35,79 | 36,01 | 34,15 | 34,33 | -2,47% | 845.314,00 |
| 09.06.2026 | 35,58 | 36,03 | 34,63 | 35,20 | 0,37% | 709.280,00 |
| 08.06.2026 | 37,29 | 37,92 | 34,78 | 35,07 | -5,24% | 1.213.693,00 |
| 05.06.2026 | 37,47 | 37,85 | 36,81 | 37,01 | -1,23% | 637.783,00 |
| 04.06.2026 | 36,93 | 38,09 | 36,76 | 37,47 | 2,66% | 752.672,00 |
| 03.06.2026 | 37,01 | 37,68 | 36,34 | 36,50 | -1,11% | 576.063,00 |
| 02.06.2026 | 35,25 | 37,03 | 34,87 | 36,91 | 3,85% | 936.700,00 |
| 01.06.2026 | 36,13 | 36,41 | 35,22 | 35,54 | -3,03% | 832.535,00 |
| 29.05.2026 | 37,68 | 37,90 | 36,06 | 36,65 | -3,55% | 1.026.894,00 |