14,200€
-4,05%
Echtzeit-Aktienkurs Plant Advanced Technologies
Bid:
Ask:
Aktienkurse zur Plant Advanced Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 13,50 | 14,20 | 13,50 | 14,20 | -4,05% | - |
| 13.09.2024 | 15,30 | 15,30 | 13,80 | 14,80 | -4,52% | 1.022,00 |
| 10.09.2024 | 15,00 | 15,50 | 15,00 | 15,50 | -0,64% | 100,00 |
| 09.09.2024 | 15,00 | 15,60 | 15,00 | 15,60 | -1,89% | 112,00 |
| 05.09.2024 | 15,90 | 15,90 | 14,00 | 15,90 | 1,92% | 302,00 |
| 04.09.2024 | 15,80 | 15,80 | 15,60 | 15,60 | -1,89% | 5,00 |
| 03.09.2024 | 16,30 | 16,30 | 15,90 | 15,90 | 1,92% | 127,00 |
| 02.09.2024 | 15,30 | 15,60 | 15,30 | 15,60 | 0,00% | 360,00 |
| 30.08.2024 | 15,70 | 15,70 | 15,00 | 15,60 | 0,00% | 919,00 |
| 29.08.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 0,65% | 109,00 |
| 28.08.2024 | 15,50 | 15,50 | 15,50 | 15,50 | -4,91% | 15,00 |
| 27.08.2024 | 15,70 | 16,30 | 14,20 | 16,30 | 4,49% | 1.479,00 |
| 26.08.2024 | 15,30 | 15,70 | 15,30 | 15,60 | 0,65% | 396,00 |
| 23.08.2024 | 15,80 | 15,80 | 15,50 | 15,50 | -2,52% | 142,00 |
| 22.08.2024 | 16,30 | 16,30 | 14,90 | 15,90 | -2,45% | 1.126,00 |
| 21.08.2024 | 16,30 | 16,30 | 16,30 | 16,30 | 1,24% | 57,00 |
| 20.08.2024 | 16,00 | 16,20 | 15,50 | 16,10 | 0,63% | 392,00 |
| 19.08.2024 | 16,00 | 16,00 | 15,50 | 16,00 | -1,84% | 221,00 |
| 16.08.2024 | 16,00 | 16,30 | 16,00 | 16,30 | 0,00% | 160,00 |
| 15.08.2024 | 16,00 | 16,30 | 16,00 | 16,30 | 0,00% | 230,00 |
| 14.08.2024 | 16,30 | 16,30 | 16,00 | 16,30 | -0,61% | 350,00 |
| 13.08.2024 | 16,40 | 16,40 | 15,50 | 16,40 | 0,00% | 210,00 |
| 12.08.2024 | 16,40 | 16,40 | 15,50 | 16,40 | 0,00% | 185,00 |
| 09.08.2024 | 16,40 | 16,40 | 15,50 | 16,40 | 1,23% | 310,00 |
| 08.08.2024 | 16,30 | 16,30 | 16,20 | 16,20 | -0,61% | 100,00 |
| 07.08.2024 | 16,30 | 16,30 | 16,30 | 16,30 | -0,61% | 251,00 |
| 06.08.2024 | 16,30 | 16,40 | 15,60 | 16,40 | 1,23% | 68,00 |
| 05.08.2024 | 15,90 | 16,40 | 15,60 | 16,20 | -1,22% | 728,00 |
| 02.08.2024 | 16,40 | 16,40 | 15,70 | 16,40 | 0,00% | 390,00 |
| 01.08.2024 | 16,40 | 16,40 | 15,70 | 16,40 | -0,61% | 224,00 |
| 31.07.2024 | 16,30 | 16,50 | 16,10 | 16,50 | 1,23% | 515,00 |
| 30.07.2024 | 16,40 | 16,40 | 16,30 | 16,30 | -0,61% | 240,00 |
| 29.07.2024 | 16,00 | 16,40 | 16,00 | 16,40 | 3,14% | 214,00 |
| 26.07.2024 | 16,00 | 16,00 | 14,90 | 15,90 | -3,05% | 649,00 |
| 25.07.2024 | 16,40 | 16,40 | 16,40 | 16,40 | 0,00% | 107,00 |
| 24.07.2024 | 16,50 | 16,50 | 15,00 | 16,40 | 2,50% | 814,00 |
| 23.07.2024 | 14,80 | 16,10 | 14,70 | 16,00 | 9,59% | 1.510,00 |
| 22.07.2024 | 14,50 | 14,60 | 14,30 | 14,60 | 1,39% | 424,00 |
| 19.07.2024 | 14,00 | 14,40 | 13,10 | 14,40 | 0,00% | 2.037,00 |
| 18.07.2024 | 14,20 | 14,40 | 14,20 | 14,40 | 2,86% | 200,00 |
| 17.07.2024 | 13,80 | 14,00 | 13,00 | 14,00 | 2,94% | 802,00 |
| 16.07.2024 | 12,50 | 13,60 | 12,40 | 13,60 | -1,45% | 872,00 |
| 15.07.2024 | 13,40 | 13,80 | 13,00 | 13,80 | -1,43% | 1.644,00 |
| 12.07.2024 | 13,20 | 14,00 | 13,00 | 14,00 | 0,00% | 985,00 |
| 11.07.2024 | 14,00 | 14,00 | 14,00 | 14,00 | 0,00% | 50,00 |
| 09.07.2024 | 13,80 | 14,00 | 13,80 | 14,00 | 0,00% | 680,00 |
| 08.07.2024 | 14,00 | 14,00 | 14,00 | 14,00 | 0,00% | 293,00 |
| 05.07.2024 | 14,00 | 14,00 | 14,00 | 14,00 | -2,78% | 376,00 |
| 04.07.2024 | 14,60 | 14,60 | 13,90 | 14,40 | -0,69% | 383,00 |
| 03.07.2024 | 13,70 | 14,80 | 13,70 | 14,50 | 0,00% | 332,00 |
| 02.07.2024 | 13,70 | 14,50 | 13,70 | 14,50 | 6,62% | 24,00 |
| 01.07.2024 | 14,00 | 14,80 | 13,40 | 13,60 | -2,16% | 2.379,00 |
| 28.06.2024 | 13,30 | 13,90 | 13,30 | 13,90 | -0,71% | 548,00 |
| 27.06.2024 | 14,00 | 14,00 | 14,00 | 14,00 | -2,78% | 10,00 |
| 26.06.2024 | 14,00 | 14,40 | 14,00 | 14,40 | 10,77% | 419,00 |
| 25.06.2024 | 13,00 | 13,90 | 13,00 | 13,00 | 3,17% | 366,00 |
| 24.06.2024 | 13,70 | 13,70 | 12,50 | 12,60 | -8,03% | 967,00 |
| 21.06.2024 | 14,00 | 14,00 | 13,60 | 13,70 | 0,74% | 734,00 |
| 20.06.2024 | 13,00 | 13,60 | 13,00 | 13,60 | 9,68% | 369,00 |
| 19.06.2024 | 11,50 | 12,40 | 11,50 | 12,40 | -11,43% | 338,00 |
| 18.06.2024 | 14,10 | 14,10 | 13,50 | 14,00 | 4,48% | 517,00 |
| 17.06.2024 | 13,80 | 13,80 | 13,40 | 13,40 | -4,29% | 358,00 |
| 14.06.2024 | 14,00 | 14,00 | 13,40 | 14,00 | 0,00% | 705,00 |
| 13.06.2024 | 14,00 | 14,00 | 14,00 | 14,00 | -3,45% | 80,00 |
| 12.06.2024 | 14,50 | 14,50 | 13,10 | 14,50 | 3,57% | 179,00 |
| 11.06.2024 | 14,00 | 14,10 | 13,10 | 14,00 | 1,45% | 1.061,00 |
| 10.06.2024 | 13,30 | 13,90 | 12,70 | 13,80 | -2,13% | 568,00 |
| 07.06.2024 | 14,00 | 14,10 | 13,20 | 14,10 | 0,71% | 454,00 |
| 06.06.2024 | 13,90 | 14,00 | 13,90 | 14,00 | -0,71% | 250,00 |
| 05.06.2024 | 13,40 | 14,10 | 13,40 | 14,10 | 0,71% | 412,00 |
| 04.06.2024 | 14,00 | 14,00 | 14,00 | 14,00 | -0,71% | 50,00 |
| 03.06.2024 | 14,30 | 14,30 | 12,90 | 14,10 | 6,82% | 968,00 |
| 31.05.2024 | 13,80 | 13,80 | 12,50 | 13,20 | -5,71% | 1.296,00 |
| 30.05.2024 | 13,50 | 14,30 | 13,00 | 14,00 | -2,78% | 1.589,00 |
| 29.05.2024 | 14,30 | 14,40 | 13,60 | 14,40 | -2,70% | 346,00 |
| 28.05.2024 | 14,80 | 15,00 | 13,70 | 14,80 | -1,33% | 636,00 |
| 27.05.2024 | 14,90 | 15,00 | 14,80 | 15,00 | 1,35% | 649,00 |
| 24.05.2024 | 14,90 | 14,90 | 14,00 | 14,80 | 0,00% | 241,00 |
| 23.05.2024 | 15,00 | 15,00 | 13,80 | 14,80 | 8,03% | 423,00 |
| 22.05.2024 | 14,90 | 15,00 | 13,60 | 13,70 | -8,67% | 646,00 |
| 21.05.2024 | 14,80 | 15,00 | 14,60 | 15,00 | 0,00% | 950,00 |
| 20.05.2024 | 14,90 | 15,00 | 14,00 | 15,00 | 0,00% | 698,00 |
| 17.05.2024 | 15,00 | 15,00 | 14,00 | 15,00 | -1,32% | 311,00 |
| 16.05.2024 | 15,40 | 15,40 | 14,30 | 15,20 | -1,30% | 492,00 |
| 15.05.2024 | 15,50 | 15,50 | 14,10 | 15,40 | 0,65% | 4.980,00 |
| 14.05.2024 | 15,30 | 15,30 | 14,10 | 15,30 | 2,00% | 765,00 |
| 13.05.2024 | 14,70 | 15,00 | 14,70 | 15,00 | 4,90% | 1.012,00 |
| 10.05.2024 | 13,80 | 14,30 | 13,70 | 14,30 | 5,93% | 4.362,00 |
| 09.05.2024 | 12,80 | 14,00 | 12,80 | 13,50 | 8,00% | 468,00 |
| 08.05.2024 | 12,00 | 14,00 | 11,10 | 12,50 | 4,17% | 4.067,00 |
| 07.05.2024 | 11,70 | 12,40 | 11,70 | 12,00 | 3,45% | 2.375,00 |
| 06.05.2024 | 11,40 | 11,60 | 11,40 | 11,60 | 1,75% | 331,00 |
| 03.05.2024 | 11,10 | 11,40 | 11,10 | 11,40 | 2,70% | 88,00 |
| 02.05.2024 | 12,40 | 13,20 | 10,90 | 11,10 | -2,63% | 3.423,00 |
| 30.04.2024 | 10,60 | 11,50 | 10,50 | 11,40 | 7,55% | 2.615,00 |
| 29.04.2024 | 10,40 | 10,60 | 9,85 | 10,60 | 0,95% | 383,00 |
| 26.04.2024 | 10,50 | 10,50 | 9,90 | 10,50 | 0,00% | 1.563,00 |
| 25.04.2024 | 10,50 | 10,50 | 10,20 | 10,50 | 1,94% | 1.448,00 |
| 24.04.2024 | 10,10 | 10,30 | 10,10 | 10,30 | 0,98% | 366,00 |
| 23.04.2024 | 10,00 | 10,20 | 9,90 | 10,20 | 0,99% | 107,00 |