1,400€
-3,45%
Echtzeit-Aktienkurs PANTAFLIX AG
Bid:
Ask:
Aktienkurse zur PANTAFLIX AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 26.06.2024 | 1,61 | 1,78 | 1,61 | 1,66 | 1,84% | - |
| 25.06.2024 | 1,64 | 1,64 | 1,60 | 1,63 | 3,82% | 2.000,00 |
| 24.06.2024 | 1,57 | 1,57 | 1,54 | 1,57 | 3,29% | - |
| 21.06.2024 | 1,52 | 1,52 | 1,52 | 1,52 | 0,66% | 2.000,00 |
| 20.06.2024 | 1,51 | 1,51 | 1,51 | 1,51 | -1,63% | 220,00 |
| 19.06.2024 | 1,52 | 1,55 | 1,52 | 1,54 | -1,60% | - |
| 18.06.2024 | 1,58 | 1,61 | 1,53 | 1,56 | -0,64% | - |
| 17.06.2024 | 1,57 | 1,57 | 1,56 | 1,57 | -4,27% | 4.004,00 |
| 14.06.2024 | 1,64 | 1,64 | 1,64 | 1,64 | 1,23% | - |
| 13.06.2024 | 1,65 | 1,67 | 1,61 | 1,62 | 1,25% | - |
| 12.06.2024 | 1,60 | 1,60 | 1,60 | 1,60 | 2,56% | 224,00 |
| 11.06.2024 | 1,67 | 1,67 | 1,56 | 1,56 | -8,77% | 1.984,00 |
| 10.06.2024 | 1,73 | 1,73 | 1,70 | 1,71 | -2,29% | 1.160,00 |
| 07.06.2024 | 1,82 | 1,83 | 1,74 | 1,75 | -4,11% | - |
| 06.06.2024 | 1,85 | 1,85 | 1,80 | 1,83 | -1,88% | - |
| 05.06.2024 | 1,86 | 1,86 | 1,86 | 1,86 | -1,06% | 25,00 |
| 04.06.2024 | 1,89 | 1,93 | 1,88 | 1,88 | -3,09% | 3.700,00 |
| 03.06.2024 | 1,94 | 1,94 | 1,94 | 1,94 | 5,43% | 1.500,00 |
| 31.05.2024 | 1,69 | 1,84 | 1,69 | 1,84 | 7,60% | 266,00 |
| 30.05.2024 | 1,73 | 1,74 | 1,71 | 1,71 | 8,92% | - |
| 29.05.2024 | 1,68 | 1,68 | 1,57 | 1,57 | -9,77% | 4.196,00 |
| 28.05.2024 | 1,58 | 1,97 | 1,58 | 1,74 | 13,73% | - |
| 27.05.2024 | 1,53 | 1,53 | 1,53 | 1,53 | 0,00% | 837,00 |
| 24.05.2024 | 1,53 | 1,53 | 1,53 | 1,53 | -3,16% | 1,00 |
| 23.05.2024 | 1,64 | 1,64 | 1,58 | 1,58 | -1,86% | 826,00 |
| 22.05.2024 | 1,57 | 1,61 | 1,53 | 1,61 | 1,90% | - |
| 21.05.2024 | 1,67 | 1,91 | 1,58 | 1,58 | -5,39% | - |
| 20.05.2024 | 1,67 | 1,67 | 1,67 | 1,67 | 1,21% | 220,00 |
| 17.05.2024 | 1,67 | 1,68 | 1,63 | 1,65 | -3,51% | - |
| 16.05.2024 | 1,71 | 1,71 | 1,71 | 1,71 | 3,95% | 580,00 |
| 15.05.2024 | 1,68 | 1,70 | 1,64 | 1,65 | 0,30% | - |
| 14.05.2024 | 1,64 | 1,64 | 1,64 | 1,64 | -2,96% | 2.219,00 |
| 13.05.2024 | 1,69 | 1,69 | 1,69 | 1,69 | 5,62% | 100,00 |
| 10.05.2024 | 1,73 | 1,73 | 1,60 | 1,60 | -5,33% | 852,00 |
| 09.05.2024 | 1,75 | 1,75 | 1,67 | 1,69 | -5,59% | - |
| 08.05.2024 | 1,64 | 1,79 | 1,64 | 1,79 | 15,48% | 560,00 |
| 07.05.2024 | 1,62 | 1,62 | 1,55 | 1,55 | -8,82% | 3.670,00 |
| 06.05.2024 | 1,71 | 1,71 | 1,70 | 1,70 | -0,58% | 5.520,00 |
| 03.05.2024 | 1,74 | 1,74 | 1,71 | 1,71 | -1,16% | 400,00 |