1,150€
-0,86%
Echtzeit-Aktienkurs PANTAFLIX AG
Bid:
Ask:
Aktienkurse zur PANTAFLIX AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.03.2025 | 1,31 | 1,31 | 1,17 | 1,17 | -5,26% | 1.798,00 |
| 26.03.2025 | 1,22 | 1,24 | 1,22 | 1,24 | 0,82% | - |
| 25.03.2025 | 1,23 | 1,24 | 1,22 | 1,23 | -0,81% | - |
| 24.03.2025 | 1,23 | 1,24 | 1,22 | 1,24 | 2,92% | - |
| 21.03.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -2,44% | 100,00 |
| 20.03.2025 | 1,23 | 1,23 | 1,21 | 1,23 | 1,65% | - |
| 19.03.2025 | 1,21 | 1,21 | 1,21 | 1,21 | -1,63% | 855,00 |
| 18.03.2025 | 1,23 | 1,23 | 1,22 | 1,23 | 0,00% | - |
| 17.03.2025 | 1,23 | 1,23 | 1,22 | 1,23 | 0,00% | - |
| 14.03.2025 | 1,23 | 1,23 | 1,22 | 1,23 | 0,00% | - |
| 13.03.2025 | 1,23 | 1,23 | 1,22 | 1,23 | 2,50% | - |
| 12.03.2025 | 1,23 | 1,23 | 1,20 | 1,20 | 3,45% | 4.396,00 |
| 11.03.2025 | 1,16 | 1,16 | 1,16 | 1,16 | -3,33% | 132,00 |
| 10.03.2025 | 1,27 | 1,27 | 1,20 | 1,20 | -2,44% | 5.858,00 |
| 07.03.2025 | 1,26 | 1,26 | 1,23 | 1,23 | 2,50% | - |
| 06.03.2025 | 1,21 | 1,21 | 1,20 | 1,20 | 0,84% | 5.945,00 |
| 05.03.2025 | 1,19 | 1,19 | 1,19 | 1,19 | -4,80% | 70,00 |
| 04.03.2025 | 1,25 | 1,25 | 1,25 | 1,25 | 0,40% | 2.500,00 |
| 03.03.2025 | 1,23 | 1,25 | 1,22 | 1,25 | 5,51% | - |
| 28.02.2025 | 1,20 | 1,27 | 1,18 | 1,18 | 5,36% | 774,00 |
| 27.02.2025 | 1,17 | 1,17 | 1,12 | 1,12 | -3,45% | 218,00 |
| 26.02.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 0,00% | 4.311,00 |
| 25.02.2025 | 1,27 | 1,27 | 1,16 | 1,16 | -8,66% | 12.132,00 |
| 24.02.2025 | 1,22 | 1,27 | 1,22 | 1,27 | 4,96% | 2.000,00 |
| 21.02.2025 | 1,21 | 1,21 | 1,21 | 1,21 | -0,82% | 500,00 |
| 20.02.2025 | 1,22 | 1,22 | 1,22 | 1,22 | 0,83% | 165,00 |
| 19.02.2025 | 1,22 | 1,22 | 1,20 | 1,21 | 2,54% | - |
| 18.02.2025 | 1,18 | 1,18 | 1,18 | 1,18 | 5,36% | 250,00 |
| 17.02.2025 | 1,12 | 1,12 | 1,12 | 1,12 | 0,00% | 33,00 |
| 14.02.2025 | 1,20 | 1,20 | 1,12 | 1,12 | -5,08% | 1.140,00 |
| 13.02.2025 | 1,16 | 1,18 | 1,15 | 1,18 | -0,84% | - |
| 12.02.2025 | 1,19 | 1,19 | 1,19 | 1,19 | -2,46% | 680,00 |
| 11.02.2025 | 1,22 | 1,22 | 1,22 | 1,22 | 4,72% | 200,00 |
| 10.02.2025 | 1,19 | 1,19 | 1,17 | 1,17 | 4,95% | - |
| 07.02.2025 | 1,11 | 1,11 | 1,11 | 1,11 | -8,26% | 2,00 |
| 06.02.2025 | 1,13 | 1,21 | 1,13 | 1,21 | 2,98% | 5.065,00 |
| 05.02.2025 | 1,15 | 1,18 | 1,14 | 1,18 | 3,07% | - |
| 04.02.2025 | 1,14 | 1,14 | 1,14 | 1,14 | -3,39% | 4.000,00 |
| 03.02.2025 | 1,18 | 1,18 | 1,18 | 1,18 | 1,72% | 22,00 |
| 31.01.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 0,00% | 670,00 |
| 30.01.2025 | 1,17 | 1,17 | 1,16 | 1,16 | -1,69% | 319,00 |
| 29.01.2025 | 1,18 | 1,18 | 1,18 | 1,18 | -4,84% | 1.000,00 |
| 28.01.2025 | 1,24 | 1,24 | 1,24 | 1,24 | -4,62% | 774,00 |
| 27.01.2025 | 1,26 | 1,30 | 1,26 | 1,30 | 0,78% | 4.547,00 |
| 24.01.2025 | 1,29 | 1,29 | 1,29 | 1,29 | 4,88% | 7.752,00 |
| 23.01.2025 | 1,23 | 1,23 | 1,22 | 1,23 | 4,24% | 2.900,00 |
| 22.01.2025 | 1,18 | 1,18 | 1,18 | 1,18 | -1,67% | 85,00 |
| 21.01.2025 | 1,19 | 1,20 | 1,19 | 1,20 | 2,56% | - |
| 20.01.2025 | 1,13 | 1,17 | 1,13 | 1,17 | -0,85% | 551,00 |
| 17.01.2025 | 1,18 | 1,18 | 1,18 | 1,18 | 0,00% | 8,00 |
| 16.01.2025 | 1,20 | 1,20 | 1,18 | 1,18 | -1,67% | - |
| 15.01.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | - |
| 14.01.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -8,40% | - |
| 13.01.2025 | 1,14 | 1,31 | 1,14 | 1,31 | 6,94% | 803,00 |
| 10.01.2025 | 1,22 | 1,24 | 1,22 | 1,23 | 0,41% | - |
| 09.01.2025 | 1,22 | 1,26 | 1,21 | 1,22 | -1,61% | - |
| 08.01.2025 | 1,24 | 1,24 | 1,24 | 1,24 | 5,08% | 900,00 |
| 07.01.2025 | 1,18 | 1,18 | 1,18 | 1,18 | 0,00% | 165,00 |
| 06.01.2025 | 1,18 | 1,18 | 1,18 | 1,18 | 0,00% | 1.175,00 |
| 03.01.2025 | 1,18 | 1,18 | 1,18 | 1,18 | 0,00% | 2.754,00 |
| 02.01.2025 | 1,12 | 1,18 | 1,12 | 1,18 | 0,85% | 1.001,00 |
| 30.12.2024 | 1,17 | 1,17 | 1,17 | 1,17 | 0,00% | 400,00 |
| 27.12.2024 | 1,18 | 1,18 | 1,17 | 1,17 | -4,10% | 6.000,00 |
| 23.12.2024 | 1,17 | 1,22 | 1,09 | 1,22 | 8,93% | 4.558,00 |
| 20.12.2024 | 1,14 | 1,14 | 1,12 | 1,12 | -9,68% | 1.321,00 |
| 19.12.2024 | 1,24 | 1,24 | 1,24 | 1,24 | -5,34% | 374,00 |
| 18.12.2024 | 1,24 | 1,31 | 1,24 | 1,31 | 3,15% | 221,00 |