1,245€
-3,49%
Echtzeit-Aktienkurs PANTAFLIX AG
Bid:
Ask:
Aktienkurse zur PANTAFLIX AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.08.2025 | 1,23 | 1,28 | 1,23 | 1,25 | -3,49% | 900,00 |
| 18.08.2025 | 1,17 | 1,29 | 1,17 | 1,29 | 4,88% | 1.501,00 |
| 15.08.2025 | 1,23 | 1,26 | 1,23 | 1,23 | -4,65% | - |
| 14.08.2025 | 1,22 | 1,29 | 1,22 | 1,29 | 10,26% | 7,00 |
| 13.08.2025 | 1,17 | 1,17 | 1,17 | 1,17 | -4,88% | 250,00 |
| 12.08.2025 | 1,26 | 1,26 | 1,23 | 1,23 | -4,65% | - |
| 11.08.2025 | 1,29 | 1,29 | 1,29 | 1,29 | 0,00% | 940,00 |
| 08.08.2025 | 1,17 | 1,29 | 1,17 | 1,29 | 0,00% | 40,00 |
| 07.08.2025 | 1,29 | 1,29 | 1,29 | 1,29 | 4,03% | 39,00 |
| 06.08.2025 | 1,24 | 1,24 | 1,24 | 1,24 | -3,13% | 550,00 |
| 05.08.2025 | 1,20 | 1,28 | 1,20 | 1,28 | 4,07% | 4.857,00 |
| 04.08.2025 | 1,14 | 1,23 | 1,14 | 1,23 | 8,85% | 87,00 |
| 01.08.2025 | 1,09 | 1,13 | 1,09 | 1,13 | 0,00% | 485,00 |
| 31.07.2025 | 1,13 | 1,13 | 1,13 | 1,13 | 0,00% | 575,00 |
| 30.07.2025 | 1,13 | 1,13 | 1,13 | 1,13 | -1,74% | 4.425,00 |
| 29.07.2025 | 1,18 | 1,18 | 1,15 | 1,15 | 0,88% | - |
| 28.07.2025 | 1,18 | 1,22 | 1,14 | 1,14 | -1,72% | 566,00 |
| 25.07.2025 | 1,12 | 1,16 | 1,12 | 1,16 | 2,65% | 200,00 |
| 24.07.2025 | 1,11 | 1,15 | 1,11 | 1,13 | -0,88% | 163,00 |
| 23.07.2025 | 1,14 | 1,14 | 1,12 | 1,14 | 0,88% | - |
| 22.07.2025 | 1,14 | 1,14 | 1,11 | 1,13 | 0,00% | - |
| 21.07.2025 | 1,20 | 1,20 | 1,13 | 1,13 | 4,63% | 115,00 |
| 18.07.2025 | 1,08 | 1,08 | 1,08 | 1,08 | -4,42% | 2,00 |
| 17.07.2025 | 1,15 | 1,15 | 1,13 | 1,13 | -1,31% | 2,00 |
| 16.07.2025 | 1,15 | 1,15 | 1,14 | 1,15 | 1,33% | - |
| 15.07.2025 | 1,13 | 1,13 | 1,13 | 1,13 | -5,04% | 1,00 |
| 14.07.2025 | 1,27 | 1,27 | 1,08 | 1,19 | -4,80% | 778,00 |
| 11.07.2025 | 1,09 | 1,25 | 1,09 | 1,25 | 3,31% | 5,00 |
| 10.07.2025 | 1,21 | 1,21 | 1,21 | 1,21 | 6,14% | 5,00 |
| 09.07.2025 | 1,18 | 1,21 | 1,14 | 1,14 | -0,87% | 4.751,00 |
| 08.07.2025 | 1,17 | 1,17 | 1,15 | 1,15 | -1,71% | 1.100,00 |
| 07.07.2025 | 1,12 | 1,29 | 1,12 | 1,17 | 0,00% | 2.199,00 |
| 04.07.2025 | 1,24 | 1,24 | 1,17 | 1,17 | -4,88% | 10,00 |
| 03.07.2025 | 1,17 | 1,23 | 1,17 | 1,23 | 5,13% | 323,00 |
| 02.07.2025 | 1,17 | 1,17 | 1,17 | 1,17 | 5,41% | 330,00 |
| 01.07.2025 | 1,16 | 1,24 | 1,11 | 1,11 | 0,00% | 3.606,00 |
| 30.06.2025 | 1,29 | 1,29 | 1,11 | 1,11 | -4,31% | 2,00 |
| 27.06.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 4,50% | 20,00 |
| 26.06.2025 | 1,18 | 1,29 | 1,11 | 1,11 | -5,93% | 53,00 |
| 25.06.2025 | 1,13 | 1,18 | 1,13 | 1,18 | 2,16% | 3,00 |
| 24.06.2025 | 1,14 | 1,16 | 1,14 | 1,16 | 3,13% | - |
| 23.06.2025 | 1,19 | 1,19 | 1,11 | 1,12 | 2,75% | 8,00 |
| 20.06.2025 | 1,09 | 1,09 | 1,09 | 1,09 | -10,29% | 78,00 |
| 19.06.2025 | 1,17 | 1,22 | 1,15 | 1,22 | 2,10% | - |
| 18.06.2025 | 1,14 | 1,19 | 1,14 | 1,19 | 4,39% | 4,00 |
| 17.06.2025 | 1,09 | 1,14 | 1,09 | 1,14 | 0,00% | 315,00 |
| 16.06.2025 | 1,14 | 1,19 | 1,14 | 1,14 | 4,59% | 318,00 |
| 13.06.2025 | 1,17 | 1,17 | 1,09 | 1,09 | -4,39% | 3.250,00 |
| 12.06.2025 | 1,14 | 1,14 | 1,14 | 1,14 | 0,44% | 700,00 |
| 11.06.2025 | 1,15 | 1,15 | 1,10 | 1,14 | 0,44% | - |
| 10.06.2025 | 1,13 | 1,13 | 1,13 | 1,13 | -2,59% | 680,00 |
| 09.06.2025 | 1,13 | 1,16 | 1,13 | 1,16 | 0,87% | 1.367,00 |
| 06.06.2025 | 1,19 | 1,19 | 1,15 | 1,15 | 0,88% | 1.002,00 |
| 05.06.2025 | 1,15 | 1,21 | 1,14 | 1,14 | 6,54% | - |
| 04.06.2025 | 1,17 | 1,17 | 1,07 | 1,07 | -3,60% | 1.802,00 |
| 03.06.2025 | 1,17 | 1,17 | 1,11 | 1,11 | 0,00% | 6.510,00 |
| 02.06.2025 | 1,06 | 1,11 | 1,06 | 1,11 | -5,13% | 3.771,00 |
| 30.05.2025 | 1,11 | 1,17 | 1,11 | 1,17 | -4,10% | 20,00 |
| 29.05.2025 | 1,12 | 1,22 | 1,12 | 1,22 | 6,09% | 4,00 |
| 28.05.2025 | 1,16 | 1,18 | 1,15 | 1,15 | 1,77% | - |
| 27.05.2025 | 1,14 | 1,14 | 1,13 | 1,13 | -2,59% | 6.500,00 |
| 26.05.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 9,43% | 80,00 |
| 23.05.2025 | 1,06 | 1,06 | 1,06 | 1,06 | -8,62% | 6.350,00 |
| 22.05.2025 | 1,15 | 1,16 | 1,15 | 1,16 | 0,87% | 5.008,00 |
| 21.05.2025 | 1,19 | 1,19 | 1,15 | 1,15 | -3,36% | 29,00 |
| 20.05.2025 | 1,19 | 1,21 | 1,17 | 1,19 | 3,48% | - |
| 19.05.2025 | 1,07 | 1,23 | 1,07 | 1,15 | 0,00% | 97,00 |
| 16.05.2025 | 1,16 | 1,17 | 1,15 | 1,15 | -0,86% | - |
| 15.05.2025 | 1,17 | 1,19 | 1,15 | 1,16 | 2,65% | - |
| 14.05.2025 | 1,07 | 1,24 | 1,07 | 1,13 | 0,89% | 945,00 |
| 13.05.2025 | 1,12 | 1,12 | 1,12 | 1,12 | 0,90% | 1,00 |
| 12.05.2025 | 1,11 | 1,11 | 1,11 | 1,11 | -2,63% | 394,00 |
| 09.05.2025 | 1,12 | 1,14 | 1,12 | 1,14 | 6,54% | 142,00 |
| 08.05.2025 | 1,14 | 1,14 | 1,07 | 1,07 | -7,76% | 772,00 |
| 07.05.2025 | 1,21 | 1,21 | 1,16 | 1,16 | 3,57% | 38,00 |
| 06.05.2025 | 1,12 | 1,12 | 1,12 | 1,12 | 3,70% | 1.000,00 |
| 05.05.2025 | 1,09 | 1,09 | 1,08 | 1,08 | -7,69% | 26,00 |
| 02.05.2025 | 1,07 | 1,21 | 1,07 | 1,17 | 4,46% | 1.978,00 |
| 30.04.2025 | 1,12 | 1,12 | 1,12 | 1,12 | -3,45% | 74,00 |
| 29.04.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 1,75% | 1.200,00 |
| 28.04.2025 | 1,14 | 1,14 | 1,14 | 1,14 | -6,56% | 88,00 |
| 25.04.2025 | 1,14 | 1,22 | 1,14 | 1,22 | 6,09% | 10,00 |
| 24.04.2025 | 1,22 | 1,24 | 1,15 | 1,15 | 6,48% | 158,00 |
| 23.04.2025 | 1,09 | 1,09 | 1,06 | 1,08 | -11,48% | 4.521,00 |
| 22.04.2025 | 1,23 | 1,23 | 1,18 | 1,22 | 7,02% | 41,00 |
| 17.04.2025 | 1,14 | 1,14 | 1,14 | 1,14 | 3,64% | 4,00 |
| 16.04.2025 | 1,23 | 1,23 | 1,10 | 1,10 | -5,17% | 19,00 |
| 15.04.2025 | 1,15 | 1,16 | 1,15 | 1,16 | -1,69% | 53,00 |
| 14.04.2025 | 1,18 | 1,18 | 1,16 | 1,18 | 4,42% | 1.055,00 |
| 11.04.2025 | 1,18 | 1,22 | 1,13 | 1,13 | -4,24% | 967,00 |
| 10.04.2025 | 1,13 | 1,20 | 1,13 | 1,18 | -1,67% | 2.366,00 |
| 09.04.2025 | 1,18 | 1,20 | 1,14 | 1,20 | -2,44% | 1.056,00 |
| 08.04.2025 | 1,20 | 1,23 | 1,15 | 1,23 | 3,36% | 817,00 |
| 07.04.2025 | 1,15 | 1,23 | 1,14 | 1,19 | -3,25% | 1.202,00 |
| 04.04.2025 | 1,15 | 1,23 | 1,12 | 1,23 | 2,50% | 1.781,00 |
| 03.04.2025 | 1,14 | 1,22 | 1,14 | 1,20 | 5,26% | 912,00 |
| 02.04.2025 | 1,11 | 1,25 | 1,11 | 1,14 | 0,00% | 3.254,00 |
| 01.04.2025 | 1,17 | 1,21 | 1,14 | 1,14 | -7,32% | 113,00 |
| 31.03.2025 | 1,29 | 1,34 | 1,16 | 1,23 | -8,21% | 2.030,00 |
| 28.03.2025 | 1,26 | 1,35 | 1,26 | 1,34 | 14,53% | 6.470,00 |