1,620€
-2,41%
Echtzeit-Aktienkurs PANTAFLIX AG
Bid:
Ask:
Aktienkurse zur PANTAFLIX AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.06.2024 | 1,62 | 1,62 | 1,62 | 1,62 | -2,41% | 3.000,00 |
| 13.06.2024 | 1,66 | 1,66 | 1,66 | 1,66 | 0,61% | - |
| 12.06.2024 | 1,65 | 1,65 | 1,65 | 1,65 | -0,60% | - |
| 11.06.2024 | 1,69 | 1,70 | 1,66 | 1,66 | -1,19% | 15.000,00 |
| 10.06.2024 | 1,70 | 1,70 | 1,68 | 1,68 | -0,59% | 2.500,00 |
| 07.06.2024 | 1,77 | 1,77 | 1,69 | 1,69 | -7,14% | 4.411,00 |
| 06.06.2024 | 1,78 | 1,82 | 1,78 | 1,82 | -1,09% | 85,00 |
| 05.06.2024 | 1,84 | 1,84 | 1,84 | 1,84 | -4,17% | - |
| 04.06.2024 | 1,97 | 1,97 | 1,92 | 1,92 | 0,00% | 391,00 |
| 03.06.2024 | 1,92 | 1,92 | 1,92 | 1,92 | 3,23% | - |
| 31.05.2024 | 1,80 | 1,90 | 1,80 | 1,86 | 8,14% | 1.173,00 |
| 30.05.2024 | 1,72 | 1,72 | 1,72 | 1,72 | -0,58% | - |
| 29.05.2024 | 1,68 | 1,73 | 1,68 | 1,73 | 1,76% | 5.166,00 |
| 28.05.2024 | 1,63 | 1,70 | 1,63 | 1,70 | 6,92% | 4.581,00 |
| 27.05.2024 | 1,59 | 1,59 | 1,59 | 1,59 | 0,00% | - |
| 24.05.2024 | 1,53 | 1,59 | 1,53 | 1,59 | 0,63% | 242,00 |
| 23.05.2024 | 1,58 | 1,58 | 1,54 | 1,58 | -1,86% | 6.036,00 |
| 22.05.2024 | 1,57 | 1,61 | 1,56 | 1,61 | 1,26% | 12.323,00 |
| 21.05.2024 | 1,64 | 1,64 | 1,59 | 1,59 | -4,79% | 1.980,00 |
| 20.05.2024 | 1,67 | 1,67 | 1,67 | 1,67 | 0,00% | - |
| 17.05.2024 | 1,67 | 1,67 | 1,67 | 1,67 | 0,00% | - |
| 16.05.2024 | 1,64 | 1,67 | 1,64 | 1,67 | 0,00% | 161,00 |
| 15.05.2024 | 1,67 | 1,67 | 1,67 | 1,67 | -1,76% | - |
| 14.05.2024 | 1,64 | 1,70 | 1,64 | 1,70 | 0,59% | 4.231,00 |
| 13.05.2024 | 1,65 | 1,69 | 1,65 | 1,69 | 0,00% | 5.199,00 |
| 10.05.2024 | 1,69 | 1,69 | 1,69 | 1,69 | 0,00% | - |
| 09.05.2024 | 1,78 | 1,78 | 1,69 | 1,69 | -3,43% | 449,00 |
| 08.05.2024 | 1,67 | 1,75 | 1,60 | 1,75 | 8,70% | 8.253,00 |
| 07.05.2024 | 1,69 | 1,69 | 1,58 | 1,61 | -6,94% | 2.978,00 |
| 06.05.2024 | 1,68 | 1,73 | 1,68 | 1,73 | -0,57% | 1,00 |
| 03.05.2024 | 1,74 | 1,74 | 1,74 | 1,74 | 0,58% | - |
| 02.05.2024 | 1,72 | 1,77 | 1,70 | 1,73 | -1,14% | 7.599,00 |
| 30.04.2024 | 1,80 | 1,80 | 1,75 | 1,75 | -1,69% | 5.417,00 |
| 29.04.2024 | 1,80 | 1,80 | 1,78 | 1,78 | -3,26% | 2.502,00 |
| 26.04.2024 | 1,98 | 1,98 | 1,84 | 1,84 | -12,38% | 5.600,00 |
| 25.04.2024 | 2,04 | 2,10 | 2,04 | 2,10 | 0,00% | 2.312,00 |
| 24.04.2024 | 2,10 | 2,10 | 2,10 | 2,10 | 0,00% | - |
| 23.04.2024 | 2,16 | 2,16 | 2,04 | 2,10 | 1,94% | 4.034,00 |
| 22.04.2024 | 2,20 | 2,20 | 2,02 | 2,06 | -8,85% | 15.816,00 |
| 19.04.2024 | 2,26 | 2,26 | 2,26 | 2,26 | -1,74% | - |
| 18.04.2024 | 2,30 | 2,30 | 2,22 | 2,30 | -1,71% | 1.635,00 |
| 17.04.2024 | 2,38 | 2,38 | 2,34 | 2,34 | 6,36% | 169,00 |
| 16.04.2024 | 2,24 | 2,24 | 2,14 | 2,20 | -3,51% | 12.300,00 |
| 15.04.2024 | 2,16 | 2,28 | 2,16 | 2,28 | 0,88% | 7.640,00 |
| 12.04.2024 | 2,22 | 2,32 | 2,22 | 2,26 | 0,00% | 42,00 |
| 11.04.2024 | 2,32 | 2,32 | 2,26 | 2,26 | 0,89% | 1.975,00 |
| 10.04.2024 | 2,22 | 2,24 | 2,22 | 2,24 | 0,00% | 3.194,00 |
| 09.04.2024 | 2,34 | 2,34 | 2,24 | 2,24 | -1,75% | 534,00 |
| 08.04.2024 | 2,18 | 2,28 | 2,18 | 2,28 | 0,88% | 2.820,00 |
| 05.04.2024 | 2,24 | 2,26 | 2,22 | 2,26 | -3,42% | 24.381,00 |
| 04.04.2024 | 2,22 | 2,34 | 2,22 | 2,34 | 8,33% | 3.646,00 |
| 03.04.2024 | 2,16 | 2,16 | 2,16 | 2,16 | -0,92% | - |
| 02.04.2024 | 2,22 | 2,24 | 2,14 | 2,18 | -2,68% | 10.060,00 |
| 28.03.2024 | 2,34 | 2,34 | 2,24 | 2,24 | -1,75% | 716,00 |
| 27.03.2024 | 2,28 | 2,28 | 2,28 | 2,28 | 0,00% | - |
| 26.03.2024 | 2,20 | 2,28 | 2,20 | 2,28 | 0,00% | 1.065,00 |
| 25.03.2024 | 2,20 | 2,28 | 2,20 | 2,28 | 0,00% | 3.250,00 |
| 22.03.2024 | 2,22 | 2,28 | 2,20 | 2,28 | 0,00% | 4.463,00 |
| 21.03.2024 | 2,20 | 2,28 | 2,20 | 2,28 | 0,00% | 2.500,00 |
| 20.03.2024 | 2,20 | 2,28 | 2,20 | 2,28 | 0,88% | 4.000,00 |
| 19.03.2024 | 2,26 | 2,32 | 2,26 | 2,26 | -2,59% | 16.309,00 |
| 18.03.2024 | 2,32 | 2,32 | 2,32 | 2,32 | -4,13% | - |
| 15.03.2024 | 2,32 | 2,42 | 2,32 | 2,42 | 7,08% | 1.037,00 |
| 14.03.2024 | 2,20 | 2,26 | 2,20 | 2,26 | 1,80% | 2.500,00 |
| 13.03.2024 | 2,24 | 2,24 | 2,20 | 2,22 | 0,91% | 2.011,00 |
| 12.03.2024 | 2,24 | 2,34 | 2,20 | 2,20 | -0,90% | 13.087,00 |
| 11.03.2024 | 2,20 | 2,22 | 2,18 | 2,22 | -1,77% | 42.741,00 |
| 08.03.2024 | 2,20 | 2,26 | 2,20 | 2,26 | -0,88% | 1.534,00 |
| 07.03.2024 | 2,18 | 2,32 | 2,18 | 2,28 | -2,56% | 3.514,00 |
| 06.03.2024 | 2,20 | 2,34 | 2,20 | 2,34 | 2,63% | 15.999,00 |
| 05.03.2024 | 2,20 | 2,28 | 2,20 | 2,28 | 1,79% | 2.044,00 |
| 04.03.2024 | 2,34 | 2,34 | 2,24 | 2,24 | -1,75% | 200,00 |
| 01.03.2024 | 2,22 | 2,28 | 2,22 | 2,28 | 0,88% | 7.015,00 |
| 29.02.2024 | 2,34 | 2,34 | 2,26 | 2,26 | -5,83% | 5.000,00 |
| 28.02.2024 | 2,40 | 2,40 | 2,28 | 2,40 | 3,45% | 3.295,00 |
| 27.02.2024 | 2,32 | 2,32 | 2,32 | 2,32 | 0,00% | - |
| 26.02.2024 | 2,40 | 2,40 | 2,32 | 2,32 | 0,00% | 34,00 |
| 23.02.2024 | 2,26 | 2,32 | 2,24 | 2,32 | 0,87% | 5.800,00 |
| 22.02.2024 | 2,38 | 2,40 | 2,30 | 2,30 | -0,86% | 910,00 |
| 21.02.2024 | 2,52 | 2,70 | 2,20 | 2,32 | -4,92% | 18.269,00 |
| 20.02.2024 | 2,52 | 2,52 | 2,44 | 2,44 | 0,00% | 7.629,00 |
| 19.02.2024 | 2,44 | 2,44 | 2,30 | 2,44 | 2,52% | 1.988,00 |
| 16.02.2024 | 2,30 | 2,42 | 2,30 | 2,38 | 8,18% | 2.991,00 |
| 15.02.2024 | 2,20 | 2,30 | 2,20 | 2,20 | -3,51% | 183,00 |
| 14.02.2024 | 2,20 | 2,28 | 2,20 | 2,28 | 0,00% | 4.954,00 |
| 13.02.2024 | 2,22 | 2,28 | 2,22 | 2,28 | 2,70% | 5.316,00 |
| 12.02.2024 | 2,32 | 2,32 | 2,22 | 2,22 | -1,77% | 1.095,00 |
| 09.02.2024 | 2,20 | 2,36 | 2,12 | 2,26 | 4,63% | 31.903,00 |
| 08.02.2024 | 2,10 | 2,16 | 2,10 | 2,16 | 1,89% | 2.027,00 |
| 07.02.2024 | 2,06 | 2,12 | 2,06 | 2,12 | 0,00% | 12.551,00 |
| 06.02.2024 | 2,10 | 2,12 | 2,10 | 2,12 | 0,00% | 9.000,00 |
| 05.02.2024 | 2,14 | 2,14 | 2,10 | 2,12 | -2,75% | 5.330,00 |
| 02.02.2024 | 2,12 | 2,18 | 2,10 | 2,18 | 0,93% | 7.027,00 |
| 01.02.2024 | 2,08 | 2,16 | 2,08 | 2,16 | 1,89% | 6.158,00 |
| 31.01.2024 | 2,22 | 2,22 | 2,12 | 2,12 | -2,75% | 11,00 |
| 30.01.2024 | 2,14 | 2,18 | 2,14 | 2,18 | 4,81% | 110,00 |
| 29.01.2024 | 2,08 | 2,08 | 2,08 | 2,08 | 0,00% | - |
| 26.01.2024 | 2,12 | 2,12 | 2,08 | 2,08 | 0,00% | 960,00 |
| 25.01.2024 | 2,08 | 2,08 | 2,08 | 2,08 | 0,00% | - |
| 24.01.2024 | 2,08 | 2,08 | 2,08 | 2,08 | 1,96% | - |