1,013€
3,32%
Echtzeit-Aktienkurs PANTAFLIX AG
Bid:
Ask:
Aktienkurse zur PANTAFLIX AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 1,05 | 1,06 | 0,98 | 0,98 | -7,55% | 1.293,00 |
| 29.01.2026 | 1,02 | 1,06 | 0,98 | 1,06 | 3,92% | 1.987,00 |
| 28.01.2026 | 0,95 | 1,02 | 0,95 | 1,02 | 7,94% | 7.879,00 |
| 27.01.2026 | 0,98 | 1,03 | 0,95 | 0,95 | -4,06% | 1.942,00 |
| 26.01.2026 | 0,98 | 1,04 | 0,98 | 0,99 | -1,01% | 10.007,00 |
| 23.01.2026 | 1,05 | 1,10 | 0,98 | 1,00 | -5,24% | 15.304,00 |
| 22.01.2026 | 1,03 | 1,10 | 1,02 | 1,05 | -0,94% | 10.807,00 |
| 21.01.2026 | 1,08 | 1,14 | 1,00 | 1,06 | -1,85% | 17.483,00 |
| 20.01.2026 | 1,16 | 1,23 | 1,08 | 1,08 | -8,47% | 16.358,00 |
| 19.01.2026 | 1,39 | 1,54 | 1,13 | 1,18 | -2,48% | 86.792,00 |
| 16.01.2026 | 1,01 | 1,62 | 0,98 | 1,21 | 30,11% | 175.866,00 |
| 15.01.2026 | 1,01 | 1,01 | 0,93 | 0,93 | -4,12% | 176,00 |
| 14.01.2026 | 0,97 | 0,97 | 0,97 | 0,97 | 0,00% | 900,00 |
| 09.01.2026 | 1,05 | 1,05 | 0,94 | 0,97 | 3,74% | 1.136,00 |
| 08.01.2026 | 1,05 | 1,05 | 0,94 | 0,94 | -4,10% | 690,00 |
| 05.01.2026 | 0,98 | 0,98 | 0,98 | 0,98 | -8,02% | 250,00 |
| 02.01.2026 | 0,91 | 1,06 | 0,91 | 1,06 | 9,28% | 80,00 |
| 30.12.2025 | 0,96 | 0,97 | 0,96 | 0,97 | 0,52% | 2.463,00 |
| 29.12.2025 | 1,05 | 1,05 | 0,97 | 0,97 | -2,53% | 20,00 |
| 23.12.2025 | 0,99 | 1,01 | 0,98 | 0,99 | -4,81% | 226,00 |
| 22.12.2025 | 1,04 | 1,04 | 1,04 | 1,04 | 1,96% | 19,00 |
| 18.12.2025 | 1,02 | 1,02 | 1,02 | 1,02 | -2,86% | 5,00 |
| 17.12.2025 | 1,05 | 1,05 | 1,05 | 1,05 | 5,00% | 600,00 |
| 15.12.2025 | 0,99 | 1,05 | 0,99 | 1,00 | -9,09% | 764,00 |
| 12.12.2025 | 1,10 | 1,10 | 1,10 | 1,10 | 7,84% | 9,00 |
| 11.12.2025 | 1,03 | 1,03 | 1,02 | 1,02 | 4,08% | 3.047,00 |
| 10.12.2025 | 1,06 | 1,06 | 0,98 | 0,98 | -3,92% | 1.315,00 |
| 09.12.2025 | 1,02 | 1,02 | 1,02 | 1,02 | -0,97% | 798,00 |
| 08.12.2025 | 1,03 | 1,03 | 1,03 | 1,03 | -8,04% | 50,00 |
| 05.12.2025 | 1,01 | 1,12 | 1,01 | 1,12 | 4,67% | 5,00 |
| 02.12.2025 | 1,07 | 1,07 | 1,07 | 1,07 | 0,47% | 440,00 |
| 01.12.2025 | 1,10 | 1,11 | 1,07 | 1,07 | -1,39% | - |
| 28.11.2025 | 1,08 | 1,08 | 1,08 | 1,08 | 2,86% | 23,00 |
| 27.11.2025 | 1,06 | 1,12 | 1,05 | 1,05 | -7,89% | 121,00 |
| 26.11.2025 | 1,10 | 1,14 | 0,99 | 1,14 | 7,55% | 139,00 |
| 25.11.2025 | 1,09 | 1,09 | 1,06 | 1,06 | -7,02% | 68,00 |
| 24.11.2025 | 1,08 | 1,14 | 1,08 | 1,14 | 9,62% | 308,00 |
| 21.11.2025 | 1,05 | 1,12 | 1,04 | 1,04 | -2,80% | 851,00 |
| 20.11.2025 | 1,07 | 1,07 | 1,07 | 1,07 | -1,83% | 38,00 |
| 18.11.2025 | 1,09 | 1,09 | 1,09 | 1,09 | 0,00% | 200,00 |
| 17.11.2025 | 1,15 | 1,15 | 1,09 | 1,09 | -6,03% | 345,00 |
| 14.11.2025 | 1,13 | 1,17 | 1,09 | 1,16 | 4,50% | 1.685,00 |
| 13.11.2025 | 1,09 | 1,11 | 1,09 | 1,11 | 6,73% | 134,00 |
| 12.11.2025 | 1,11 | 1,11 | 1,04 | 1,04 | -6,31% | 462,00 |
| 11.11.2025 | 1,11 | 1,11 | 1,06 | 1,11 | -0,89% | 4.188,00 |
| 10.11.2025 | 1,14 | 1,14 | 1,12 | 1,12 | 2,75% | 180,00 |
| 07.11.2025 | 1,17 | 1,19 | 1,07 | 1,09 | 0,00% | 783,00 |
| 06.11.2025 | 1,19 | 1,19 | 1,09 | 1,09 | -5,22% | 511,00 |
| 05.11.2025 | 1,22 | 1,24 | 1,11 | 1,15 | -2,54% | 662,00 |
| 03.11.2025 | 1,18 | 1,18 | 1,18 | 1,18 | 0,00% | 100,00 |
| 31.10.2025 | 1,17 | 1,26 | 1,16 | 1,18 | -2,48% | 2.879,00 |
| 29.10.2025 | 1,21 | 1,21 | 1,21 | 1,21 | 0,00% | 10,00 |
| 28.10.2025 | 1,18 | 1,30 | 1,18 | 1,21 | 4,31% | 1.358,00 |
| 27.10.2025 | 1,03 | 1,23 | 1,03 | 1,16 | -1,69% | 17.057,00 |
| 24.10.2025 | 1,12 | 1,18 | 1,12 | 1,18 | 0,00% | 32,00 |
| 23.10.2025 | 1,14 | 1,26 | 1,12 | 1,18 | -2,48% | 517,00 |
| 22.10.2025 | 1,22 | 1,23 | 1,09 | 1,21 | -3,20% | 2.271,00 |
| 21.10.2025 | 1,19 | 1,31 | 1,17 | 1,25 | -0,79% | 3.401,00 |
| 20.10.2025 | 1,17 | 1,46 | 1,17 | 1,26 | 7,69% | 14.259,00 |
| 17.10.2025 | 1,17 | 1,36 | 1,17 | 1,17 | -10,69% | 1.599,00 |
| 16.10.2025 | 1,35 | 1,36 | 1,22 | 1,31 | 3,15% | 2.125,00 |
| 15.10.2025 | 1,28 | 1,35 | 1,21 | 1,27 | 12,39% | 15.685,00 |
| 14.10.2025 | 1,11 | 1,29 | 1,11 | 1,13 | -12,40% | 463,00 |
| 13.10.2025 | 1,23 | 1,29 | 1,11 | 1,29 | 4,88% | 1.303,00 |
| 10.10.2025 | 1,28 | 1,28 | 1,08 | 1,23 | -3,91% | 5.256,00 |
| 09.10.2025 | 1,32 | 1,32 | 1,24 | 1,28 | -3,03% | 1.325,00 |
| 08.10.2025 | 1,28 | 1,33 | 1,24 | 1,32 | -4,35% | 315,00 |
| 07.10.2025 | 1,28 | 1,38 | 1,20 | 1,38 | 6,15% | 614,00 |
| 06.10.2025 | 1,22 | 1,38 | 1,22 | 1,30 | 2,36% | 248,00 |
| 03.10.2025 | 1,33 | 1,33 | 1,27 | 1,27 | -2,31% | 15,00 |
| 02.10.2025 | 1,33 | 1,33 | 1,30 | 1,30 | 2,36% | 408,00 |
| 30.09.2025 | 1,31 | 1,31 | 1,27 | 1,27 | 0,00% | 3.847,00 |
| 29.09.2025 | 1,38 | 1,38 | 1,27 | 1,27 | 3,25% | 693,00 |
| 24.09.2025 | 1,26 | 1,26 | 1,23 | 1,23 | -9,56% | 1.150,00 |
| 23.09.2025 | 1,36 | 1,36 | 1,36 | 1,36 | -0,37% | - |
| 22.09.2025 | 1,37 | 1,37 | 1,37 | 1,37 | 2,63% | - |
| 19.09.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 0,00% | 1.000,00 |
| 17.09.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 0,00% | 37,00 |
| 16.09.2025 | 1,31 | 1,33 | 1,31 | 1,33 | -0,75% | 2,00 |
| 15.09.2025 | 1,34 | 1,34 | 1,34 | 1,34 | -1,47% | 1,00 |
| 05.09.2025 | 1,48 | 1,48 | 1,36 | 1,36 | -1,45% | 453,00 |
| 04.09.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 0,73% | 3.000,00 |
| 03.09.2025 | 1,25 | 1,37 | 1,25 | 1,37 | 6,20% | 2.433,00 |
| 02.09.2025 | 1,33 | 1,33 | 1,29 | 1,29 | 0,00% | 27.022,00 |
| 01.09.2025 | 1,24 | 1,29 | 1,23 | 1,29 | 8,40% | 16.966,00 |
| 29.08.2025 | 1,19 | 1,19 | 1,19 | 1,19 | 0,00% | 100,00 |
| 28.08.2025 | 1,17 | 1,21 | 1,16 | 1,19 | 1,71% | - |
| 27.08.2025 | 1,13 | 1,17 | 1,13 | 1,17 | -0,85% | 102,00 |
| 26.08.2025 | 1,15 | 1,18 | 1,15 | 1,18 | 1,72% | 3.120,00 |
| 25.08.2025 | 1,16 | 1,16 | 1,16 | 1,16 | -6,45% | 2,00 |
| 22.08.2025 | 1,16 | 1,24 | 1,16 | 1,24 | 0,00% | 2.400,00 |
| 21.08.2025 | 1,25 | 1,25 | 1,24 | 1,24 | 1,22% | - |
| 20.08.2025 | 1,25 | 1,25 | 1,23 | 1,23 | -4,30% | - |
| 19.08.2025 | 1,28 | 1,28 | 1,28 | 1,28 | -0,78% | 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 |