164,375€
-6,33%
Echtzeit-Aktienkurs Penumbra
Bid:
Ask:
Aktienkurse zur Penumbra Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 171,50 | 171,50 | 171,50 | 171,50 | -2,27% | 1,00 |
| 25.07.2024 | 178,52 | 180,70 | 175,13 | 175,48 | -1,94% | - |
| 24.07.2024 | 173,18 | 179,20 | 172,27 | 178,95 | 2,99% | - |
| 23.07.2024 | 176,38 | 177,38 | 173,75 | 173,75 | -1,49% | - |
| 22.07.2024 | 174,48 | 176,40 | 169,90 | 176,38 | 1,63% | - |
| 19.07.2024 | 173,55 | 173,55 | 173,55 | 173,55 | -1,11% | 14,00 |
| 18.07.2024 | 186,13 | 187,55 | 173,10 | 175,50 | -5,54% | - |
| 17.07.2024 | 180,38 | 189,60 | 177,73 | 185,80 | 3,04% | - |
| 16.07.2024 | 176,23 | 181,93 | 175,33 | 180,33 | 2,69% | - |
| 15.07.2024 | 175,52 | 177,08 | 172,63 | 175,60 | -1,60% | - |
| 12.07.2024 | 178,45 | 178,45 | 178,45 | 178,45 | 4,02% | 14,00 |
| 11.07.2024 | 165,58 | 171,83 | 164,52 | 171,55 | 3,58% | - |
| 10.07.2024 | 164,43 | 165,90 | 163,88 | 165,63 | 0,29% | - |
| 09.07.2024 | 165,15 | 165,15 | 165,15 | 165,15 | -1,99% | 15,00 |
| 08.07.2024 | 168,50 | 168,50 | 168,50 | 168,50 | 0,84% | 1,00 |
| 05.07.2024 | 164,80 | 167,43 | 163,88 | 167,10 | 1,47% | - |
| 04.07.2024 | 164,58 | 165,13 | 164,48 | 164,68 | 0,08% | - |
| 03.07.2024 | 163,77 | 165,10 | 162,05 | 164,55 | 0,86% | - |
| 02.07.2024 | 163,15 | 163,15 | 163,15 | 163,15 | -3,52% | 1,00 |
| 01.07.2024 | 169,10 | 169,10 | 169,10 | 169,10 | 3,14% | 1,00 |
| 28.06.2024 | 163,95 | 163,95 | 163,95 | 163,95 | 0,71% | 9,00 |
| 27.06.2024 | 162,80 | 162,80 | 162,80 | 162,80 | 0,03% | 2,00 |
| 26.06.2024 | 162,75 | 162,75 | 162,75 | 162,75 | -0,49% | 10,00 |
| 25.06.2024 | 163,55 | 163,55 | 163,55 | 163,55 | 0,65% | 20,00 |
| 24.06.2024 | 166,80 | 167,13 | 162,15 | 162,50 | -2,53% | - |
| 21.06.2024 | 163,77 | 168,58 | 163,58 | 166,73 | 1,82% | - |
| 20.06.2024 | 163,75 | 164,75 | 159,45 | 163,75 | 0,14% | - |
| 19.06.2024 | 163,83 | 163,98 | 163,43 | 163,52 | -3,81% | - |
| 18.06.2024 | 170,00 | 170,00 | 170,00 | 170,00 | -2,47% | 20,00 |
| 17.06.2024 | 175,43 | 175,68 | 170,75 | 174,30 | -0,73% | - |
| 14.06.2024 | 175,13 | 176,08 | 173,33 | 175,58 | 0,09% | - |
| 13.06.2024 | 177,33 | 178,75 | 173,55 | 175,43 | -1,24% | - |
| 12.06.2024 | 177,02 | 182,88 | 175,00 | 177,63 | 1,50% | - |
| 11.06.2024 | 175,00 | 175,00 | 175,00 | 175,00 | 0,63% | 10,00 |
| 10.06.2024 | 173,90 | 173,90 | 173,90 | 173,90 | -3,66% | 1,00 |
| 07.06.2024 | 181,85 | 181,85 | 180,50 | 180,50 | 0,00% | 21,00 |
| 06.06.2024 | 180,50 | 180,50 | 180,50 | 180,50 | 1,73% | 35,00 |
| 05.06.2024 | 175,88 | 179,58 | 175,40 | 177,43 | 3,94% | - |
| 04.06.2024 | 170,70 | 170,70 | 170,70 | 170,70 | -3,12% | 1,00 |
| 03.06.2024 | 176,20 | 176,20 | 176,20 | 176,20 | 0,96% | 1,00 |
| 31.05.2024 | 173,68 | 176,15 | 172,45 | 174,52 | 0,46% | - |
| 30.05.2024 | 175,77 | 176,93 | 170,90 | 173,73 | -1,91% | - |
| 29.05.2024 | 178,60 | 180,00 | 177,10 | 177,10 | -0,39% | 97,00 |
| 28.05.2024 | 178,50 | 179,30 | 175,77 | 177,80 | -0,46% | - |
| 27.05.2024 | 178,48 | 178,63 | 178,08 | 178,63 | 0,31% | - |
| 24.05.2024 | 176,52 | 180,65 | 175,88 | 178,08 | 0,72% | - |
| 23.05.2024 | 183,98 | 184,13 | 176,38 | 176,80 | -4,10% | - |
| 22.05.2024 | 183,00 | 184,35 | 181,00 | 184,35 | 70,82% | 37,00 |
| 21.05.2024 | 185,20 | 185,23 | 107,20 | 107,92 | -41,71% | - |
| 20.05.2024 | 187,20 | 187,93 | 183,75 | 185,15 | -1,27% | - |
| 17.05.2024 | 185,52 | 187,70 | 184,85 | 187,52 | 1,06% | - |
| 16.05.2024 | 188,23 | 188,77 | 185,00 | 185,55 | -2,57% | - |
| 15.05.2024 | 190,45 | 190,45 | 190,45 | 190,45 | -0,52% | 36,00 |
| 14.05.2024 | 186,20 | 191,45 | 186,20 | 191,45 | 0,72% | 27,00 |
| 13.05.2024 | 197,18 | 198,70 | 189,40 | 190,08 | -3,64% | - |
| 10.05.2024 | 195,00 | 197,75 | 191,90 | 197,25 | 1,57% | - |
| 09.05.2024 | 188,90 | 195,58 | 188,43 | 194,20 | 3,30% | - |
| 08.05.2024 | 188,00 | 188,00 | 188,00 | 188,00 | -3,64% | 15,00 |
| 07.05.2024 | 196,58 | 199,43 | 194,85 | 195,10 | -0,69% | - |
| 06.05.2024 | 194,00 | 196,80 | 193,45 | 196,45 | 1,33% | - |
| 03.05.2024 | 193,15 | 195,08 | 191,68 | 193,88 | -0,63% | - |
| 02.05.2024 | 195,10 | 195,10 | 195,10 | 195,10 | 5,89% | 1,00 |
| 30.04.2024 | 188,60 | 189,13 | 184,15 | 184,25 | -3,08% | - |
| 29.04.2024 | 190,10 | 190,10 | 190,10 | 190,10 | -0,59% | 8,00 |
| 26.04.2024 | 191,98 | 193,77 | 190,23 | 191,23 | -0,14% | - |
| 25.04.2024 | 192,10 | 192,50 | 188,73 | 191,50 | -0,56% | - |
| 24.04.2024 | 192,52 | 195,43 | 190,83 | 192,58 | 0,20% | - |
| 23.04.2024 | 190,48 | 193,58 | 190,10 | 192,20 | 0,88% | - |
| 22.04.2024 | 190,58 | 194,40 | 188,20 | 190,52 | 0,17% | - |
| 19.04.2024 | 188,43 | 191,18 | 187,40 | 190,20 | 0,46% | - |
| 18.04.2024 | 195,85 | 196,60 | 188,75 | 189,33 | -3,18% | - |
| 17.04.2024 | 197,98 | 198,35 | 195,50 | 195,55 | -3,00% | - |
| 16.04.2024 | 201,60 | 201,60 | 201,60 | 201,60 | -3,45% | 1,00 |
| 15.04.2024 | 208,80 | 208,80 | 208,80 | 208,80 | 1,93% | 1,00 |
| 12.04.2024 | 207,75 | 209,05 | 203,65 | 204,85 | -1,40% | - |
| 11.04.2024 | 205,80 | 208,80 | 204,55 | 207,75 | 0,70% | - |
| 10.04.2024 | 205,40 | 206,35 | 201,23 | 206,30 | 0,46% | - |
| 09.04.2024 | 202,60 | 205,75 | 202,10 | 205,35 | 1,18% | - |
| 08.04.2024 | 206,45 | 207,25 | 200,63 | 202,95 | -1,89% | - |
| 05.04.2024 | 199,18 | 208,20 | 198,08 | 206,85 | 2,91% | - |
| 04.04.2024 | 204,80 | 205,00 | 199,80 | 201,00 | 0,98% | 68,00 |
| 03.04.2024 | 195,20 | 199,05 | 195,20 | 199,05 | -3,51% | 217,00 |
| 02.04.2024 | 206,30 | 206,30 | 206,30 | 206,30 | -0,34% | 1,00 |
| 28.03.2024 | 209,00 | 211,00 | 207,00 | 207,00 | -0,96% | - |
| 27.03.2024 | 205,00 | 209,00 | 205,00 | 209,00 | 1,95% | - |
| 26.03.2024 | 203,00 | 207,00 | 201,00 | 205,00 | 0,99% | - |
| 25.03.2024 | 209,00 | 209,00 | 201,00 | 203,00 | -2,87% | - |
| 22.03.2024 | 209,00 | 210,00 | 205,00 | 209,00 | 0,00% | - |
| 21.03.2024 | 217,00 | 219,00 | 209,00 | 209,00 | -3,69% | - |
| 20.03.2024 | 219,00 | 221,00 | 213,00 | 217,00 | -0,91% | - |
| 19.03.2024 | 215,00 | 221,00 | 215,00 | 219,00 | 1,86% | - |
| 18.03.2024 | 203,00 | 217,00 | 203,00 | 215,00 | 5,91% | - |
| 15.03.2024 | 211,00 | 211,00 | 203,00 | 203,00 | -4,25% | - |
| 14.03.2024 | 212,00 | 212,00 | 212,00 | 212,00 | -0,47% | 1,00 |
| 13.03.2024 | 219,00 | 221,00 | 213,00 | 213,00 | -2,74% | - |
| 12.03.2024 | 221,00 | 223,00 | 217,00 | 219,00 | -0,90% | - |
| 11.03.2024 | 223,00 | 225,00 | 221,00 | 221,00 | -3,91% | - |
| 08.03.2024 | 230,00 | 230,00 | 230,00 | 230,00 | 0,00% | 10,00 |
| 07.03.2024 | 230,00 | 230,00 | 230,00 | 230,00 | 0,00% | 1,00 |
| 06.03.2024 | 230,00 | 230,00 | 230,00 | 230,00 | 0,88% | 2,00 |