46,996$
1,13%
Echtzeit-Aktienkurs PACS Group
Bid:
Ask:
Aktienkurse zur PACS Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 46,93 | 47,89 | 46,18 | 46,99 | 1,12% | 991.920,00 |
| 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 |
| 28.05.2026 | 38,98 | 39,21 | 37,74 | 38,00 | -3,06% | 584.349,00 |
| 27.05.2026 | 39,43 | 39,62 | 38,67 | 39,20 | 0,85% | 582.842,00 |
| 26.05.2026 | 37,74 | 39,10 | 37,37 | 38,87 | 2,97% | 669.450,00 |
| 22.05.2026 | 38,18 | 39,30 | 37,70 | 37,75 | -0,05% | 955.264,00 |
| 21.05.2026 | 36,48 | 37,80 | 35,72 | 37,77 | 2,08% | 928.930,00 |
| 20.05.2026 | 37,07 | 37,40 | 35,68 | 37,00 | 0,76% | 752.141,00 |
| 19.05.2026 | 36,39 | 36,88 | 35,05 | 36,72 | -0,24% | 951.414,00 |
| 18.05.2026 | 37,54 | 38,44 | 36,66 | 36,81 | -1,79% | 898.661,00 |
| 15.05.2026 | 39,38 | 39,53 | 37,47 | 37,48 | -5,47% | 840.496,00 |
| 14.05.2026 | 41,32 | 42,53 | 39,10 | 39,65 | -4,00% | 1.224.352,00 |
| 13.05.2026 | 40,80 | 42,00 | 38,94 | 41,30 | 0,71% | 1.814.558,00 |
| 12.05.2026 | 38,60 | 41,74 | 37,61 | 41,01 | 28,56% | 3.624.894,00 |
| 11.05.2026 | 33,54 | 34,07 | 31,85 | 31,90 | -5,03% | 1.023.653,00 |
| 08.05.2026 | 33,88 | 34,25 | 33,16 | 33,59 | -0,12% | 542.604,00 |
| 07.05.2026 | 33,65 | 34,13 | 32,97 | 33,63 | -0,59% | 539.339,00 |
| 06.05.2026 | 32,51 | 34,01 | 32,07 | 33,83 | 3,80% | 386.694,00 |
| 05.05.2026 | 33,18 | 33,48 | 32,36 | 32,59 | 0,22% | 320.282,00 |
| 04.05.2026 | 33,01 | 33,09 | 32,42 | 32,52 | -1,45% | 441.976,00 |
| 01.05.2026 | 33,71 | 34,44 | 32,92 | 33,00 | -1,64% | 514.453,00 |
| 30.04.2026 | 33,46 | 33,95 | 32,68 | 33,55 | 0,45% | 501.133,00 |
| 29.04.2026 | 33,08 | 33,59 | 32,63 | 33,40 | 0,78% | 706.201,00 |
| 28.04.2026 | 34,04 | 34,83 | 32,26 | 33,14 | -6,04% | 1.156.209,00 |
| 27.04.2026 | 35,35 | 36,56 | 35,08 | 35,27 | -0,45% | 824.747,00 |
| 24.04.2026 | 34,65 | 35,47 | 33,67 | 35,43 | 1,08% | 714.405,00 |
| 23.04.2026 | 34,97 | 35,49 | 34,49 | 35,05 | 0,14% | 440.478,00 |
| 22.04.2026 | 36,09 | 36,79 | 34,72 | 35,00 | -2,51% | 1.128.780,00 |
| 21.04.2026 | 35,92 | 37,50 | 35,64 | 35,90 | -0,28% | 1.142.902,00 |
| 20.04.2026 | 34,86 | 36,11 | 34,50 | 36,00 | 2,27% | 911.784,00 |
| 17.04.2026 | 35,13 | 36,09 | 34,91 | 35,20 | 2,53% | 850.144,00 |
| 16.04.2026 | 34,54 | 35,07 | 34,12 | 34,33 | -1,46% | 746.710,00 |
| 15.04.2026 | 33,25 | 34,91 | 33,25 | 34,84 | 5,13% | 705.844,00 |
| 14.04.2026 | 33,98 | 34,17 | 33,10 | 33,14 | -2,21% | 766.220,00 |
| 13.04.2026 | 33,59 | 34,09 | 32,65 | 33,89 | 0,41% | 670.388,00 |
| 10.04.2026 | 35,52 | 35,63 | 33,69 | 33,75 | -6,17% | 666.327,00 |
| 09.04.2026 | 35,21 | 36,66 | 35,08 | 35,97 | 1,67% | 637.410,00 |
| 08.04.2026 | 34,20 | 35,49 | 33,70 | 35,38 | 9,03% | 910.213,00 |
| 07.04.2026 | 32,45 | 32,87 | 32,12 | 32,45 | -0,31% | 695.756,00 |
| 06.04.2026 | 32,11 | 32,67 | 32,01 | 32,55 | 1,28% | 592.750,00 |
| 02.04.2026 | 30,96 | 32,33 | 30,45 | 32,14 | 1,48% | 586.954,00 |
| 01.04.2026 | 32,89 | 33,63 | 31,57 | 31,67 | -1,40% | 577.399,00 |
| 31.03.2026 | 31,01 | 32,36 | 30,29 | 32,12 | 5,73% | 821.670,00 |
| 30.03.2026 | 30,90 | 30,90 | 29,36 | 30,38 | -0,69% | 1.402.310,00 |
| 27.03.2026 | 32,17 | 32,20 | 30,36 | 30,59 | -5,41% | 821.872,00 |
| 26.03.2026 | 32,26 | 32,57 | 31,83 | 32,34 | -0,83% | 773.600,00 |
| 25.03.2026 | 34,13 | 34,36 | 32,60 | 32,61 | -3,26% | 713.296,00 |
| 24.03.2026 | 33,95 | 34,18 | 32,91 | 33,71 | -1,23% | 673.759,00 |
| 23.03.2026 | 34,12 | 35,13 | 34,00 | 34,13 | 2,06% | 945.488,00 |
| 20.03.2026 | 34,66 | 34,66 | 32,93 | 33,44 | -3,46% | 1.115.994,00 |
| 19.03.2026 | 34,51 | 35,34 | 33,67 | 34,64 | -0,46% | 569.134,00 |
| 18.03.2026 | 35,56 | 35,56 | 34,64 | 34,80 | -2,52% | 887.377,00 |
| 17.03.2026 | 35,60 | 36,56 | 34,92 | 35,70 | 1,85% | 696.462,00 |
| 16.03.2026 | 35,37 | 36,00 | 35,04 | 35,05 | 0,60% | 497.661,00 |
| 13.03.2026 | 34,58 | 34,94 | 33,64 | 34,84 | 3,41% | 525.579,00 |
| 12.03.2026 | 33,58 | 34,27 | 33,29 | 33,69 | -2,18% | 667.853,00 |
| 11.03.2026 | 33,80 | 34,95 | 33,48 | 34,44 | 0,79% | 494.748,00 |
| 10.03.2026 | 34,09 | 34,67 | 33,72 | 34,17 | 0,23% | 491.107,00 |
| 09.03.2026 | 33,99 | 34,39 | 33,26 | 34,09 | -0,55% | 858.466,00 |