227,150€
1,68%
Echtzeit-Aktienkurs Penumbra
Bid:
Ask:
Aktienkurse zur Penumbra Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 228,30 | 228,30 | 228,30 | 228,30 | 2,19% | 6,00 |
| 05.06.2025 | 223,40 | 223,50 | 223,40 | 223,40 | 0,40% | 129,00 |
| 04.06.2025 | 228,00 | 228,00 | 222,50 | 222,50 | -2,07% | 6,00 |
| 03.06.2025 | 221,80 | 227,20 | 221,80 | 227,20 | 1,29% | 74,00 |
| 02.06.2025 | 234,00 | 234,00 | 223,90 | 224,30 | -4,74% | 36,00 |
| 30.05.2025 | 234,45 | 236,70 | 232,85 | 235,45 | -0,23% | - |
| 29.05.2025 | 236,70 | 236,70 | 236,00 | 236,00 | 0,34% | 100,00 |
| 28.05.2025 | 238,80 | 242,30 | 235,20 | 235,20 | -2,20% | 65,00 |
| 27.05.2025 | 238,20 | 242,70 | 238,10 | 240,50 | 1,52% | - |
| 26.05.2025 | 236,90 | 236,90 | 236,90 | 236,90 | 2,87% | 3,00 |
| 23.05.2025 | 231,30 | 231,30 | 225,70 | 230,30 | -3,07% | 155,00 |
| 22.05.2025 | 237,70 | 237,70 | 237,60 | 237,60 | -0,25% | 17,00 |
| 21.05.2025 | 245,60 | 251,50 | 238,20 | 238,20 | -6,15% | 235,00 |
| 20.05.2025 | 253,80 | 253,80 | 253,80 | 253,80 | 2,01% | 10,00 |
| 19.05.2025 | 248,80 | 248,80 | 248,80 | 248,80 | -0,88% | 54,00 |
| 16.05.2025 | 244,70 | 251,60 | 244,70 | 251,00 | 2,03% | 21,00 |
| 15.05.2025 | 257,80 | 257,80 | 238,50 | 246,00 | -5,20% | 531,00 |
| 14.05.2025 | 259,50 | 259,50 | 259,50 | 259,50 | -3,24% | 6,00 |
| 13.05.2025 | 268,20 | 268,20 | 268,20 | 268,20 | -0,67% | 4,00 |
| 12.05.2025 | 272,30 | 274,90 | 270,00 | 270,00 | 1,09% | 87,00 |
| 09.05.2025 | 258,50 | 274,50 | 258,50 | 267,10 | 3,01% | 485,00 |
| 08.05.2025 | 256,40 | 259,30 | 256,40 | 259,30 | 2,69% | 11,00 |
| 07.05.2025 | 259,70 | 259,70 | 252,50 | 252,50 | -2,02% | 19,00 |
| 06.05.2025 | 258,60 | 258,60 | 256,20 | 257,70 | 0,00% | 61,00 |
| 05.05.2025 | 258,50 | 258,50 | 257,70 | 257,70 | -1,00% | 21,00 |
| 02.05.2025 | 258,70 | 263,50 | 257,40 | 260,30 | 1,32% | 150,00 |
| 30.04.2025 | 258,90 | 258,90 | 256,90 | 256,90 | -1,87% | 35,00 |
| 29.04.2025 | 262,80 | 267,00 | 261,80 | 261,80 | 0,27% | 246,00 |
| 28.04.2025 | 265,50 | 265,50 | 261,10 | 261,10 | -1,92% | 62,00 |
| 25.04.2025 | 275,20 | 277,40 | 259,80 | 266,20 | 1,72% | 158,00 |
| 24.04.2025 | 246,50 | 263,00 | 246,50 | 261,70 | 6,62% | 375,00 |
| 23.04.2025 | 246,65 | 251,10 | 243,25 | 245,45 | 1,55% | - |
| 22.04.2025 | 234,15 | 241,85 | 234,05 | 241,70 | -0,62% | - |
| 17.04.2025 | 246,45 | 247,15 | 240,35 | 243,20 | 1,29% | - |
| 16.04.2025 | 240,70 | 240,70 | 240,10 | 240,10 | -1,64% | 20,00 |
| 15.04.2025 | 244,10 | 244,10 | 243,50 | 244,10 | 2,48% | 20,00 |
| 14.04.2025 | 238,20 | 238,20 | 238,20 | 238,20 | -0,83% | 1,00 |
| 11.04.2025 | 240,25 | 244,45 | 232,35 | 240,20 | -0,21% | - |
| 10.04.2025 | 250,95 | 251,75 | 232,90 | 240,70 | -4,39% | - |
| 09.04.2025 | 226,85 | 254,55 | 225,15 | 251,75 | 3,64% | - |
| 08.04.2025 | 242,90 | 242,90 | 242,90 | 242,90 | 0,54% | 13,00 |
| 07.04.2025 | 231,15 | 251,05 | 226,20 | 241,60 | 0,83% | - |
| 04.04.2025 | 236,50 | 239,60 | 236,50 | 239,60 | -3,25% | 10,00 |
| 03.04.2025 | 247,65 | 252,00 | 240,85 | 247,65 | -3,39% | - |
| 02.04.2025 | 250,85 | 257,50 | 246,25 | 256,35 | 3,20% | - |
| 01.04.2025 | 248,40 | 248,40 | 248,40 | 248,40 | 1,14% | 1,00 |
| 31.03.2025 | 245,60 | 245,60 | 245,60 | 245,60 | -0,47% | 8,00 |
| 28.03.2025 | 249,50 | 249,60 | 244,40 | 246,75 | -0,92% | - |
| 27.03.2025 | 256,55 | 256,75 | 248,10 | 249,05 | -2,71% | - |
| 26.03.2025 | 262,60 | 263,30 | 253,15 | 256,00 | -2,68% | - |
| 25.03.2025 | 264,55 | 267,00 | 259,60 | 263,05 | -0,28% | - |
| 24.03.2025 | 263,80 | 263,80 | 263,80 | 263,80 | 1,85% | 34,00 |
| 21.03.2025 | 259,80 | 260,80 | 259,00 | 259,00 | -0,19% | 50,00 |
| 20.03.2025 | 257,30 | 261,10 | 254,80 | 259,50 | 0,91% | - |
| 19.03.2025 | 251,65 | 257,90 | 250,10 | 257,15 | 1,52% | - |
| 18.03.2025 | 253,60 | 253,60 | 253,30 | 253,30 | -0,67% | 16,00 |
| 17.03.2025 | 253,20 | 255,00 | 253,20 | 255,00 | 1,51% | 23,00 |
| 14.03.2025 | 241,15 | 252,40 | 240,75 | 251,20 | 4,51% | - |
| 13.03.2025 | 244,95 | 246,40 | 236,55 | 240,35 | -1,37% | - |
| 12.03.2025 | 240,00 | 243,70 | 240,00 | 243,70 | 2,61% | 33,00 |
| 11.03.2025 | 237,30 | 237,50 | 237,30 | 237,50 | 0,13% | 21,00 |
| 10.03.2025 | 252,75 | 253,15 | 236,90 | 237,20 | -6,45% | - |
| 07.03.2025 | 256,65 | 257,45 | 248,40 | 253,55 | -1,44% | - |
| 06.03.2025 | 265,15 | 265,85 | 256,05 | 257,25 | -2,91% | - |
| 05.03.2025 | 268,25 | 268,35 | 260,75 | 264,95 | -0,95% | - |
| 04.03.2025 | 270,80 | 270,80 | 267,50 | 267,50 | -2,97% | 66,00 |
| 03.03.2025 | 275,70 | 275,70 | 275,70 | 275,70 | 0,36% | 1,00 |
| 28.02.2025 | 270,75 | 274,95 | 268,90 | 274,70 | -2,03% | - |
| 27.02.2025 | 280,40 | 280,40 | 280,40 | 280,40 | 2,04% | 8,00 |
| 26.02.2025 | 268,00 | 274,80 | 268,00 | 274,80 | 2,79% | 28,00 |
| 25.02.2025 | 274,85 | 275,15 | 262,70 | 267,35 | -2,76% | - |
| 24.02.2025 | 279,05 | 281,60 | 272,75 | 274,95 | -0,92% | - |
| 21.02.2025 | 277,50 | 277,50 | 277,50 | 277,50 | -4,11% | 2,00 |
| 20.02.2025 | 289,40 | 289,40 | 289,40 | 289,40 | -1,03% | 3,00 |
| 19.02.2025 | 280,00 | 294,20 | 280,00 | 292,40 | 11,60% | 54,00 |
| 18.02.2025 | 262,00 | 262,00 | 262,00 | 262,00 | 1,97% | 3,00 |
| 17.02.2025 | 256,45 | 257,25 | 256,15 | 256,95 | 0,59% | - |
| 14.02.2025 | 261,25 | 261,25 | 254,40 | 255,45 | -0,56% | - |
| 13.02.2025 | 256,80 | 256,90 | 256,80 | 256,90 | 0,27% | 200,00 |
| 12.02.2025 | 257,10 | 257,40 | 256,20 | 256,20 | -1,46% | 44,00 |
| 11.02.2025 | 254,10 | 260,00 | 254,10 | 260,00 | 2,71% | 86,00 |
| 10.02.2025 | 253,15 | 254,55 | 251,65 | 253,15 | 1,30% | - |
| 07.02.2025 | 249,90 | 249,90 | 249,90 | 249,90 | -2,27% | 1,00 |
| 06.02.2025 | 255,70 | 255,70 | 255,70 | 255,70 | 0,10% | 9,00 |
| 05.02.2025 | 251,55 | 256,85 | 250,85 | 255,45 | 0,41% | - |
| 04.02.2025 | 254,40 | 254,40 | 254,40 | 254,40 | -3,27% | 1,00 |
| 03.02.2025 | 258,90 | 263,00 | 255,80 | 263,00 | 2,12% | 46,00 |
| 31.01.2025 | 259,45 | 260,70 | 257,35 | 257,55 | -0,83% | - |
| 30.01.2025 | 258,20 | 259,70 | 258,20 | 259,70 | 0,35% | 28,00 |
| 29.01.2025 | 258,80 | 258,80 | 258,80 | 258,80 | -0,50% | 9,00 |
| 28.01.2025 | 260,10 | 260,10 | 260,10 | 260,10 | 0,06% | 4,00 |
| 27.01.2025 | 259,95 | 261,70 | 257,30 | 259,95 | -0,52% | - |
| 24.01.2025 | 261,65 | 262,45 | 258,10 | 261,30 | -0,38% | - |
| 23.01.2025 | 264,85 | 265,75 | 259,30 | 262,30 | 2,34% | - |
| 22.01.2025 | 256,30 | 256,30 | 256,30 | 256,30 | 0,31% | 9,00 |
| 21.01.2025 | 255,50 | 255,50 | 255,50 | 255,50 | 0,57% | 9,00 |
| 20.01.2025 | 255,85 | 256,15 | 253,75 | 254,05 | -0,33% | - |
| 17.01.2025 | 253,80 | 254,90 | 252,80 | 254,90 | -0,16% | 31,00 |
| 16.01.2025 | 255,30 | 255,30 | 255,30 | 255,30 | 1,63% | 9,00 |
| 15.01.2025 | 251,20 | 251,20 | 251,20 | 251,20 | 3,89% | 71,00 |