1,260€
-5,97%
Echtzeit-Aktienkurs PANTAFLIX AG
Bid:
Ask:
Aktienkurse zur PANTAFLIX AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.11.2024 | 1,27 | 1,27 | 1,21 | 1,26 | -5,97% | - |
| 12.11.2024 | 1,34 | 1,34 | 1,34 | 1,34 | 6,35% | 10,00 |
| 11.11.2024 | 1,25 | 1,26 | 1,25 | 1,26 | 0,00% | 3.418,00 |
| 08.11.2024 | 1,25 | 1,28 | 1,25 | 1,26 | 0,80% | - |
| 07.11.2024 | 1,25 | 1,25 | 1,25 | 1,25 | -1,57% | 2.000,00 |
| 06.11.2024 | 1,26 | 1,28 | 1,25 | 1,27 | 0,79% | - |
| 05.11.2024 | 1,28 | 1,52 | 1,26 | 1,26 | 5,88% | - |
| 04.11.2024 | 1,22 | 1,22 | 1,19 | 1,19 | -5,56% | 2.252,00 |
| 01.11.2024 | 1,29 | 1,30 | 1,26 | 1,26 | -1,95% | - |
| 31.10.2024 | 1,29 | 1,30 | 1,28 | 1,29 | 0,00% | - |
| 30.10.2024 | 1,30 | 1,30 | 1,29 | 1,29 | -1,15% | - |
| 29.10.2024 | 1,28 | 1,32 | 1,28 | 1,30 | 4,84% | - |
| 28.10.2024 | 1,24 | 1,24 | 1,24 | 1,24 | -3,13% | 440,00 |
| 25.10.2024 | 1,28 | 1,28 | 1,28 | 1,28 | -2,29% | - |
| 24.10.2024 | 1,28 | 1,31 | 1,25 | 1,31 | -0,76% | 23,00 |
| 23.10.2024 | 1,32 | 1,32 | 1,32 | 1,32 | 3,13% | 1,00 |
| 22.10.2024 | 1,31 | 1,31 | 1,26 | 1,28 | 0,00% | - |
| 21.10.2024 | 1,28 | 1,28 | 1,28 | 1,28 | 0,00% | 600,00 |
| 18.10.2024 | 1,31 | 1,32 | 1,28 | 1,28 | 3,23% | - |
| 17.10.2024 | 1,26 | 1,26 | 1,24 | 1,24 | -1,59% | 1.001,00 |
| 16.10.2024 | 1,26 | 1,26 | 1,26 | 1,26 | -1,56% | 330,00 |
| 15.10.2024 | 1,27 | 1,30 | 1,27 | 1,28 | 4,07% | - |
| 14.10.2024 | 1,25 | 1,25 | 1,23 | 1,23 | -4,28% | 119,00 |
| 11.10.2024 | 1,29 | 1,30 | 1,28 | 1,29 | 0,00% | - |
| 10.10.2024 | 1,29 | 1,30 | 1,28 | 1,29 | -1,91% | - |
| 09.10.2024 | 1,31 | 1,31 | 1,31 | 1,31 | 0,77% | 130,00 |
| 08.10.2024 | 1,29 | 1,32 | 1,28 | 1,30 | 1,17% | - |
| 07.10.2024 | 1,27 | 1,29 | 1,27 | 1,29 | 1,98% | - |
| 04.10.2024 | 1,32 | 1,32 | 1,26 | 1,26 | -3,08% | 1.120,00 |
| 03.10.2024 | 1,30 | 1,30 | 1,30 | 1,30 | -8,45% | 1.000,00 |
| 02.10.2024 | 1,34 | 1,42 | 1,34 | 1,42 | 4,41% | 504,00 |
| 01.10.2024 | 1,36 | 1,36 | 1,36 | 1,36 | 7,94% | 1,00 |
| 30.09.2024 | 1,47 | 1,47 | 1,26 | 1,26 | -10,95% | 300,00 |
| 27.09.2024 | 1,37 | 1,51 | 1,36 | 1,42 | 4,04% | - |
| 26.09.2024 | 1,42 | 1,45 | 1,36 | 1,36 | -3,55% | - |
| 25.09.2024 | 1,41 | 1,41 | 1,41 | 1,41 | 2,17% | 480,00 |
| 24.09.2024 | 1,38 | 1,38 | 1,38 | 1,38 | -10,39% | 20,00 |
| 23.09.2024 | 1,54 | 1,54 | 1,54 | 1,54 | 8,83% | 2,00 |
| 20.09.2024 | 1,40 | 1,44 | 1,40 | 1,42 | -2,41% | - |
| 19.09.2024 | 1,45 | 1,45 | 1,45 | 1,45 | 3,57% | 650,00 |
| 18.09.2024 | 1,38 | 1,40 | 1,37 | 1,40 | 3,70% | - |
| 17.09.2024 | 1,35 | 1,35 | 1,35 | 1,35 | 0,75% | 165,00 |
| 16.09.2024 | 1,33 | 1,43 | 1,33 | 1,34 | 0,00% | 1.159,00 |
| 13.09.2024 | 1,34 | 1,34 | 1,34 | 1,34 | -3,25% | 1.850,00 |
| 12.09.2024 | 1,37 | 1,39 | 1,37 | 1,39 | 1,47% | - |
| 11.09.2024 | 1,39 | 1,51 | 1,36 | 1,37 | -2,15% | - |
| 10.09.2024 | 1,40 | 1,51 | 1,39 | 1,40 | 0,00% | - |
| 09.09.2024 | 1,39 | 1,40 | 1,39 | 1,40 | -2,45% | - |
| 06.09.2024 | 1,43 | 1,43 | 1,34 | 1,43 | 2,14% | 43,00 |
| 05.09.2024 | 1,39 | 1,40 | 1,39 | 1,40 | 3,70% | - |
| 04.09.2024 | 1,44 | 1,44 | 1,35 | 1,35 | -6,90% | 491,00 |
| 03.09.2024 | 1,36 | 1,45 | 1,36 | 1,45 | 0,69% | 676,00 |
| 02.09.2024 | 1,44 | 1,44 | 1,44 | 1,44 | 1,41% | 7,00 |
| 30.08.2024 | 1,42 | 1,42 | 1,42 | 1,42 | -5,96% | 500,00 |
| 29.08.2024 | 1,49 | 1,77 | 1,49 | 1,51 | -1,95% | 1.593,00 |
| 28.08.2024 | 1,53 | 1,55 | 1,53 | 1,54 | -3,14% | - |
| 27.08.2024 | 1,59 | 1,59 | 1,59 | 1,59 | 6,00% | 65,00 |
| 26.08.2024 | 1,50 | 1,50 | 1,50 | 1,50 | 0,67% | 1.000,00 |
| 23.08.2024 | 1,49 | 1,49 | 1,49 | 1,49 | -1,32% | 500,00 |
| 22.08.2024 | 1,41 | 1,53 | 1,41 | 1,51 | 6,34% | 628,00 |
| 21.08.2024 | 1,43 | 1,48 | 1,40 | 1,42 | 3,65% | - |
| 20.08.2024 | 1,44 | 1,44 | 1,37 | 1,37 | -1,08% | 7.468,00 |
| 19.08.2024 | 1,34 | 1,39 | 1,34 | 1,39 | -0,36% | - |
| 16.08.2024 | 1,39 | 1,39 | 1,39 | 1,39 | 6,51% | 200,00 |
| 15.08.2024 | 1,30 | 1,31 | 1,30 | 1,31 | 0,38% | - |
| 14.08.2024 | 1,28 | 1,31 | 1,27 | 1,30 | 8,33% | - |
| 13.08.2024 | 1,24 | 1,24 | 1,20 | 1,20 | -6,25% | 4.450,00 |
| 12.08.2024 | 1,28 | 1,28 | 1,28 | 1,28 | 3,23% | - |
| 09.08.2024 | 1,24 | 1,24 | 1,24 | 1,24 | -3,13% | 440,00 |
| 08.08.2024 | 1,28 | 1,41 | 1,27 | 1,28 | 0,00% | - |
| 07.08.2024 | 1,19 | 1,28 | 1,19 | 1,28 | -0,78% | 11.801,00 |
| 06.08.2024 | 1,29 | 1,29 | 1,29 | 1,29 | 3,20% | 32,00 |
| 05.08.2024 | 1,25 | 1,25 | 1,25 | 1,25 | -2,72% | 1.430,00 |
| 02.08.2024 | 1,31 | 1,33 | 1,29 | 1,29 | 7,08% | - |
| 01.08.2024 | 1,20 | 1,20 | 1,20 | 1,20 | -10,78% | 40,00 |
| 31.07.2024 | 1,35 | 1,45 | 1,34 | 1,35 | 0,00% | - |
| 30.07.2024 | 1,35 | 1,35 | 1,34 | 1,35 | 5,91% | - |
| 29.07.2024 | 1,27 | 1,27 | 1,27 | 1,27 | -6,27% | 15,00 |
| 26.07.2024 | 1,28 | 1,45 | 1,28 | 1,36 | 5,45% | - |
| 25.07.2024 | 1,30 | 1,30 | 1,28 | 1,29 | 1,98% | - |
| 24.07.2024 | 1,26 | 1,26 | 1,26 | 1,26 | -9,35% | 209,00 |
| 23.07.2024 | 1,53 | 1,53 | 1,39 | 1,39 | -9,15% | 1.886,00 |
| 22.07.2024 | 1,53 | 1,53 | 1,53 | 1,53 | -6,13% | 55,00 |
| 19.07.2024 | 1,63 | 1,63 | 1,63 | 1,63 | 3,16% | 100,00 |
| 18.07.2024 | 1,56 | 1,59 | 1,53 | 1,58 | -1,25% | - |
| 17.07.2024 | 1,60 | 1,60 | 1,60 | 1,60 | 2,56% | 1.000,00 |
| 16.07.2024 | 1,57 | 1,59 | 1,55 | 1,56 | 1,96% | - |
| 15.07.2024 | 1,53 | 1,53 | 1,53 | 1,53 | -5,56% | 10,00 |
| 12.07.2024 | 1,63 | 1,63 | 1,55 | 1,62 | 0,00% | - |
| 11.07.2024 | 1,62 | 1,63 | 1,54 | 1,62 | -2,41% | - |
| 10.07.2024 | 1,66 | 1,66 | 1,66 | 1,66 | 2,47% | 460,00 |
| 09.07.2024 | 1,61 | 1,68 | 1,61 | 1,62 | -1,22% | 4.294,00 |
| 08.07.2024 | 1,63 | 1,69 | 1,63 | 1,64 | -4,09% | - |
| 05.07.2024 | 1,69 | 1,71 | 1,64 | 1,71 | 1,48% | - |
| 04.07.2024 | 1,73 | 1,73 | 1,63 | 1,69 | -2,60% | - |
| 03.07.2024 | 1,75 | 1,79 | 1,60 | 1,73 | -0,57% | - |
| 02.07.2024 | 1,74 | 1,74 | 1,74 | 1,74 | 2,96% | 3.000,00 |
| 01.07.2024 | 1,72 | 1,72 | 1,69 | 1,69 | 0,90% | - |
| 28.06.2024 | 1,65 | 1,77 | 1,65 | 1,68 | -0,30% | - |
| 27.06.2024 | 1,68 | 1,68 | 1,68 | 1,68 | 1,20% | 300,00 |