2,700€
3,05%
Echtzeit-Aktienkurs Polytec Holding AG
Bid:
Ask:
Aktienkurse zur Polytec Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 2,70 | 2,70 | 2,70 | 2,70 | 3,05% | - |
| 24.04.2025 | 2,60 | 2,62 | 2,60 | 2,62 | 3,97% | 3.000,00 |
| 23.04.2025 | 2,52 | 2,52 | 2,52 | 2,52 | -2,70% | - |
| 22.04.2025 | 2,50 | 2,59 | 2,50 | 2,59 | 1,97% | 300,00 |
| 17.04.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 6,28% | - |
| 15.04.2025 | 2,47 | 2,47 | 2,39 | 2,39 | -3,63% | 4.400,00 |
| 14.04.2025 | 2,50 | 2,51 | 2,48 | 2,48 | -7,81% | 6.317,00 |
| 10.04.2025 | 2,63 | 2,69 | 2,63 | 2,69 | 7,17% | 930,00 |
| 09.04.2025 | 2,51 | 2,51 | 2,51 | 2,51 | 4,58% | 20,00 |
| 08.04.2025 | 2,40 | 2,40 | 2,40 | 2,40 | -0,83% | - |
| 07.04.2025 | 2,42 | 2,42 | 2,42 | 2,42 | 4,31% | - |
| 04.04.2025 | 2,61 | 2,61 | 2,32 | 2,32 | -10,08% | 6.720,00 |
| 03.04.2025 | 2,68 | 2,68 | 2,58 | 2,58 | -7,19% | 3.356,00 |
| 02.04.2025 | 2,72 | 2,78 | 2,72 | 2,78 | 0,72% | 2.811,00 |
| 01.04.2025 | 2,72 | 2,84 | 2,59 | 2,76 | -3,50% | 14,00 |
| 31.03.2025 | 2,87 | 2,87 | 2,86 | 2,86 | 1,78% | 4,00 |
| 28.03.2025 | 2,81 | 2,81 | 2,81 | 2,81 | 1,81% | - |
| 27.03.2025 | 2,76 | 2,76 | 2,76 | 2,76 | -2,13% | - |
| 26.03.2025 | 2,78 | 2,82 | 2,78 | 2,82 | -2,08% | 1.300,00 |
| 25.03.2025 | 2,94 | 2,94 | 2,88 | 2,88 | -2,04% | 6,00 |
| 24.03.2025 | 2,94 | 2,94 | 2,94 | 2,94 | 1,38% | - |
| 21.03.2025 | 2,90 | 2,90 | 2,90 | 2,90 | -2,68% | - |
| 20.03.2025 | 2,98 | 2,98 | 2,98 | 2,98 | -0,33% | - |
| 19.03.2025 | 2,99 | 2,99 | 2,99 | 2,99 | 4,18% | - |
| 18.03.2025 | 2,87 | 2,87 | 2,87 | 2,87 | -0,35% | - |
| 17.03.2025 | 2,99 | 2,99 | 2,88 | 2,88 | 3,23% | 1,00 |
| 14.03.2025 | 2,79 | 2,79 | 2,79 | 2,79 | -1,76% | - |
| 13.03.2025 | 2,84 | 2,84 | 2,84 | 2,84 | 0,35% | - |
| 12.03.2025 | 2,83 | 2,83 | 2,83 | 2,83 | -0,70% | - |
| 11.03.2025 | 2,85 | 2,85 | 2,85 | 2,85 | -3,06% | - |
| 10.03.2025 | 2,94 | 2,94 | 2,94 | 2,94 | 3,16% | - |
| 07.03.2025 | 2,79 | 2,85 | 2,79 | 2,85 | -1,04% | 6.000,00 |
| 06.03.2025 | 3,00 | 3,00 | 2,81 | 2,88 | 1,41% | 12,00 |
| 05.03.2025 | 2,85 | 2,85 | 2,84 | 2,84 | -0,35% | 200,00 |
| 04.03.2025 | 2,85 | 2,85 | 2,85 | 2,85 | -2,06% | - |
| 03.03.2025 | 2,91 | 2,91 | 2,91 | 2,91 | 4,68% | - |
| 28.02.2025 | 2,86 | 2,86 | 2,78 | 2,78 | 7,75% | 33,00 |
| 26.02.2025 | 2,39 | 2,70 | 2,39 | 2,58 | 4,03% | 193,00 |
| 25.02.2025 | 2,44 | 2,48 | 2,44 | 2,48 | 4,20% | 1.000,00 |
| 24.02.2025 | 2,38 | 2,38 | 2,38 | 2,38 | 0,00% | - |
| 21.02.2025 | 2,38 | 2,38 | 2,38 | 2,38 | 0,85% | - |
| 20.02.2025 | 2,36 | 2,36 | 2,36 | 2,36 | 0,85% | - |
| 19.02.2025 | 2,28 | 2,34 | 2,28 | 2,34 | 0,43% | 800,00 |
| 18.02.2025 | 2,33 | 2,33 | 2,33 | 2,33 | -0,43% | 115,00 |
| 17.02.2025 | 2,34 | 2,34 | 2,34 | 2,34 | 0,86% | - |
| 14.02.2025 | 2,32 | 2,32 | 2,32 | 2,32 | 0,00% | - |
| 13.02.2025 | 2,32 | 2,32 | 2,32 | 2,32 | 0,00% | - |
| 12.02.2025 | 2,32 | 2,32 | 2,32 | 2,32 | 0,87% | - |
| 11.02.2025 | 2,30 | 2,30 | 2,30 | 2,30 | -2,54% | 3.500,00 |
| 10.02.2025 | 2,36 | 2,36 | 2,36 | 2,36 | 0,43% | - |
| 07.02.2025 | 2,35 | 2,35 | 2,35 | 2,35 | 2,62% | - |
| 06.02.2025 | 2,29 | 2,29 | 2,29 | 2,29 | -2,14% | - |
| 05.02.2025 | 2,44 | 2,44 | 2,34 | 2,34 | 1,74% | 40,00 |
| 04.02.2025 | 2,30 | 2,30 | 2,30 | 2,30 | -0,86% | - |
| 03.02.2025 | 2,31 | 2,32 | 2,31 | 2,32 | 6,91% | 3.500,00 |
| 30.01.2025 | 2,17 | 2,17 | 2,17 | 2,17 | -3,56% | 200,00 |
| 29.01.2025 | 2,25 | 2,25 | 2,25 | 2,25 | -0,44% | - |
| 28.01.2025 | 2,26 | 2,26 | 2,26 | 2,26 | 2,26% | - |
| 27.01.2025 | 2,21 | 2,21 | 2,21 | 2,21 | 0,45% | - |
| 24.01.2025 | 2,23 | 2,23 | 2,20 | 2,20 | -3,51% | 3.285,00 |
| 23.01.2025 | 2,28 | 2,28 | 2,28 | 2,28 | 1,33% | - |
| 22.01.2025 | 2,24 | 2,25 | 2,24 | 2,25 | -1,32% | 2.963,00 |
| 21.01.2025 | 2,28 | 2,28 | 2,28 | 2,28 | 0,88% | - |
| 20.01.2025 | 2,33 | 2,33 | 2,26 | 2,26 | -0,88% | 19,00 |
| 17.01.2025 | 2,28 | 2,28 | 2,28 | 2,28 | 0,00% | - |
| 16.01.2025 | 2,28 | 2,28 | 2,28 | 2,28 | -0,44% | - |
| 15.01.2025 | 2,28 | 2,29 | 2,28 | 2,29 | 0,44% | 3.697,00 |
| 14.01.2025 | 2,28 | 2,28 | 2,28 | 2,28 | -0,87% | - |
| 13.01.2025 | 2,30 | 2,30 | 2,30 | 2,30 | -0,43% | - |
| 10.01.2025 | 2,31 | 2,31 | 2,31 | 2,31 | -4,15% | - |
| 09.01.2025 | 2,41 | 2,41 | 2,41 | 2,41 | 6,17% | 20,00 |
| 08.01.2025 | 2,27 | 2,27 | 2,27 | 2,27 | 1,34% | - |
| 07.01.2025 | 2,24 | 2,24 | 2,24 | 2,24 | 10,34% | - |
| 02.01.2025 | 2,03 | 2,03 | 2,03 | 2,03 | -0,49% | 430,00 |
| 30.12.2024 | 2,04 | 2,04 | 2,04 | 2,04 | -0,49% | - |
| 27.12.2024 | 2,05 | 2,05 | 2,05 | 2,05 | -1,91% | - |
| 23.12.2024 | 2,09 | 2,09 | 2,09 | 2,09 | 0,97% | - |
| 20.12.2024 | 2,13 | 2,13 | 2,07 | 2,07 | -5,05% | 100,00 |
| 18.12.2024 | 2,18 | 2,18 | 2,18 | 2,18 | 3,81% | 105,00 |
| 17.12.2024 | 2,07 | 2,10 | 2,07 | 2,10 | -0,94% | 700,00 |
| 16.12.2024 | 2,12 | 2,12 | 2,12 | 2,12 | 0,95% | - |
| 13.12.2024 | 2,10 | 2,10 | 2,10 | 2,10 | -2,78% | - |
| 12.12.2024 | 2,16 | 2,16 | 2,16 | 2,16 | -0,92% | - |
| 11.12.2024 | 2,18 | 2,18 | 2,18 | 2,18 | -0,91% | - |
| 10.12.2024 | 2,20 | 2,20 | 2,20 | 2,20 | 0,00% | - |
| 09.12.2024 | 2,16 | 2,25 | 2,16 | 2,20 | -0,45% | 5.000,00 |
| 06.12.2024 | 2,21 | 2,21 | 2,21 | 2,21 | -0,45% | - |
| 05.12.2024 | 2,19 | 2,22 | 2,19 | 2,22 | 0,45% | 3.600,00 |
| 04.12.2024 | 2,21 | 2,21 | 2,21 | 2,21 | -0,90% | - |
| 03.12.2024 | 2,16 | 2,23 | 2,16 | 2,23 | 4,69% | 4.050,00 |
| 02.12.2024 | 2,16 | 2,16 | 2,13 | 2,13 | -8,97% | 2.300,00 |
| 29.11.2024 | 2,34 | 2,34 | 2,34 | 2,34 | -0,43% | 4,00 |
| 28.11.2024 | 2,35 | 2,35 | 2,35 | 2,35 | -3,29% | - |
| 27.11.2024 | 2,43 | 2,43 | 2,43 | 2,43 | 8,48% | 113,00 |
| 26.11.2024 | 2,14 | 2,24 | 2,14 | 2,24 | 1,36% | 36,00 |
| 25.11.2024 | 2,14 | 2,21 | 2,14 | 2,21 | 0,45% | 2.800,00 |
| 22.11.2024 | 2,20 | 2,20 | 2,20 | 2,20 | -0,45% | - |
| 21.11.2024 | 2,24 | 2,24 | 2,21 | 2,21 | 5,24% | 8.800,00 |
| 20.11.2024 | 2,10 | 2,10 | 2,10 | 2,10 | -3,67% | 500,00 |
| 19.11.2024 | 2,18 | 2,18 | 2,18 | 2,18 | -0,46% | - |