2,520€
-2,33%
Echtzeit-Aktienkurs Park & Bellheimer AG
Bid:
Ask:
Aktienkurse zur Park & Bellheimer AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 2,46 | 2,50 | 2,46 | 2,50 | -3,10% | 1.000,00 |
| 03.07.2025 | 2,46 | 2,58 | 2,46 | 2,58 | 4,88% | 1.000,00 |
| 02.07.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -2,38% | - |
| 01.07.2025 | 2,46 | 2,52 | 2,46 | 2,52 | 0,00% | 5.994,00 |
| 30.06.2025 | 2,32 | 2,54 | 2,32 | 2,52 | 4,13% | 14.568,00 |
| 27.06.2025 | 2,42 | 2,42 | 2,42 | 2,42 | 0,00% | 7.000,00 |
| 26.06.2025 | 2,42 | 2,42 | 2,42 | 2,42 | 0,00% | - |
| 25.06.2025 | 2,42 | 2,42 | 2,42 | 2,42 | -6,20% | - |
| 24.06.2025 | 2,40 | 2,58 | 2,40 | 2,58 | 7,50% | 2.393,00 |
| 23.06.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 0,00% | - |
| 20.06.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 0,00% | - |
| 19.06.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 0,00% | 100,00 |
| 18.06.2025 | 2,40 | 2,40 | 2,40 | 2,40 | -0,83% | - |
| 17.06.2025 | 2,42 | 2,42 | 2,42 | 2,42 | 0,83% | - |
| 16.06.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 0,00% | 4.513,00 |
| 13.06.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 0,00% | 2.087,00 |
| 12.06.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 0,00% | - |
| 11.06.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 1,69% | - |
| 10.06.2025 | 2,36 | 2,36 | 2,36 | 2,36 | -1,67% | - |
| 09.06.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 1,69% | 1.270,00 |
| 06.06.2025 | 2,36 | 2,36 | 2,36 | 2,36 | 0,00% | - |
| 05.06.2025 | 2,36 | 2,36 | 2,36 | 2,36 | 0,00% | - |
| 04.06.2025 | 2,40 | 2,80 | 2,36 | 2,36 | -15,71% | 1.100,00 |
| 03.06.2025 | 2,40 | 2,80 | 2,40 | 2,80 | 16,67% | 220,00 |
| 02.06.2025 | 2,36 | 2,40 | 2,36 | 2,40 | 1,69% | - |
| 30.05.2025 | 2,36 | 2,36 | 2,36 | 2,36 | 0,00% | - |
| 29.05.2025 | 2,36 | 2,36 | 2,36 | 2,36 | -2,48% | - |
| 28.05.2025 | 2,36 | 2,42 | 2,36 | 2,42 | 2,54% | - |
| 27.05.2025 | 2,36 | 2,36 | 2,36 | 2,36 | 0,00% | 100,00 |
| 26.05.2025 | 2,36 | 2,36 | 2,36 | 2,36 | 0,00% | - |
| 23.05.2025 | 2,36 | 2,36 | 2,36 | 2,36 | -7,81% | - |
| 22.05.2025 | 2,56 | 2,56 | 2,56 | 2,56 | 2,40% | 300,00 |
| 21.05.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 1,63% | - |
| 20.05.2025 | 2,46 | 2,46 | 2,46 | 2,46 | 2,50% | - |
| 19.05.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 0,00% | - |
| 16.05.2025 | 2,36 | 2,70 | 2,36 | 2,40 | -9,09% | 230,00 |
| 15.05.2025 | 2,36 | 2,66 | 2,36 | 2,64 | -8,97% | 900,00 |
| 14.05.2025 | 2,36 | 2,98 | 2,34 | 2,90 | 25,00% | 103,00 |
| 13.05.2025 | 2,32 | 2,32 | 2,32 | 2,32 | 0,00% | 1.550,00 |
| 12.05.2025 | 2,32 | 2,32 | 2,32 | 2,32 | 0,00% | - |
| 09.05.2025 | 2,22 | 2,32 | 2,22 | 2,32 | 4,50% | - |
| 08.05.2025 | 2,22 | 2,22 | 2,22 | 2,22 | 0,00% | - |
| 07.05.2025 | 2,22 | 2,22 | 2,22 | 2,22 | -14,62% | - |
| 06.05.2025 | 2,20 | 2,60 | 2,20 | 2,60 | 18,18% | 1,00 |
| 05.05.2025 | 2,20 | 2,20 | 2,20 | 2,20 | 3,77% | 55,00 |
| 02.05.2025 | 2,12 | 2,12 | 2,12 | 2,12 | -4,50% | - |
| 30.04.2025 | 2,22 | 2,22 | 2,22 | 2,22 | 0,00% | - |
| 29.04.2025 | 2,22 | 2,22 | 2,22 | 2,22 | 0,00% | - |
| 28.04.2025 | 2,22 | 2,22 | 2,22 | 2,22 | 0,00% | - |
| 25.04.2025 | 2,22 | 2,22 | 2,22 | 2,22 | -13,95% | - |
| 24.04.2025 | 2,22 | 2,58 | 2,22 | 2,58 | 16,22% | 25,00 |
| 23.04.2025 | 2,22 | 2,22 | 2,22 | 2,22 | 0,00% | - |
| 22.04.2025 | 2,22 | 2,22 | 2,22 | 2,22 | 0,00% | - |
| 17.04.2025 | 2,22 | 2,22 | 2,22 | 2,22 | 0,00% | - |
| 16.04.2025 | 2,22 | 2,22 | 2,22 | 2,22 | 0,00% | - |
| 15.04.2025 | 2,22 | 2,22 | 2,22 | 2,22 | -0,89% | - |
| 14.04.2025 | 2,22 | 2,24 | 2,22 | 2,24 | 5,66% | 80,00 |
| 11.04.2025 | 2,12 | 2,12 | 2,12 | 2,12 | 0,95% | - |
| 10.04.2025 | 2,10 | 2,10 | 2,10 | 2,10 | 0,00% | - |
| 09.04.2025 | 2,10 | 2,10 | 2,10 | 2,10 | 0,00% | - |
| 08.04.2025 | 2,10 | 2,10 | 2,10 | 2,10 | 0,00% | - |
| 07.04.2025 | 2,10 | 2,10 | 2,10 | 2,10 | -4,55% | - |
| 04.04.2025 | 2,20 | 2,20 | 2,20 | 2,20 | 0,00% | - |
| 03.04.2025 | 2,10 | 2,20 | 2,10 | 2,20 | 0,92% | - |
| 02.04.2025 | 2,20 | 3,00 | 2,18 | 2,18 | -0,91% | 3.000,00 |
| 01.04.2025 | 2,20 | 2,20 | 2,20 | 2,20 | -5,17% | - |
| 31.03.2025 | 2,32 | 2,32 | 2,32 | 2,32 | 0,00% | - |
| 28.03.2025 | 2,32 | 2,32 | 2,32 | 2,32 | 0,00% | - |
| 27.03.2025 | 2,32 | 2,32 | 2,32 | 2,32 | 0,87% | - |
| 26.03.2025 | 2,30 | 2,30 | 2,30 | 2,30 | 0,00% | - |
| 25.03.2025 | 2,30 | 2,30 | 2,30 | 2,30 | 0,00% | - |
| 24.03.2025 | 2,30 | 2,30 | 2,30 | 2,30 | -16,67% | - |
| 21.03.2025 | 2,30 | 2,76 | 2,30 | 2,76 | 21,05% | 110,00 |
| 20.03.2025 | 2,20 | 2,28 | 2,20 | 2,28 | 3,64% | - |
| 19.03.2025 | 2,18 | 2,20 | 2,18 | 2,20 | -5,98% | - |
| 18.03.2025 | 2,22 | 2,34 | 2,22 | 2,34 | -16,43% | 4.140,00 |
| 17.03.2025 | 2,28 | 2,80 | 2,28 | 2,80 | 22,81% | 340,00 |
| 14.03.2025 | 2,28 | 2,28 | 2,28 | 2,28 | 0,88% | - |
| 13.03.2025 | 2,26 | 2,26 | 2,26 | 2,26 | 0,00% | - |
| 12.03.2025 | 2,26 | 2,26 | 2,26 | 2,26 | 0,00% | - |
| 11.03.2025 | 2,32 | 2,32 | 2,26 | 2,26 | -2,59% | - |
| 10.03.2025 | 2,32 | 2,32 | 2,32 | 2,32 | 0,00% | - |
| 07.03.2025 | 2,32 | 2,32 | 2,32 | 2,32 | 3,57% | - |
| 06.03.2025 | 2,24 | 2,24 | 2,24 | 2,24 | -0,88% | - |
| 05.03.2025 | 2,26 | 2,26 | 2,26 | 2,26 | -19,29% | - |
| 04.03.2025 | 2,26 | 2,80 | 2,26 | 2,80 | 23,89% | 100,00 |
| 03.03.2025 | 2,26 | 2,26 | 2,26 | 2,26 | 0,00% | - |
| 28.02.2025 | 2,26 | 2,26 | 2,26 | 2,26 | 0,00% | - |
| 27.02.2025 | 2,26 | 2,26 | 2,26 | 2,26 | -0,88% | - |
| 26.02.2025 | 2,28 | 2,28 | 2,28 | 2,28 | -0,87% | - |
| 25.02.2025 | 2,24 | 2,30 | 2,24 | 2,30 | 2,68% | 18,00 |
| 24.02.2025 | 2,24 | 2,24 | 2,24 | 2,24 | 0,00% | - |
| 21.02.2025 | 2,24 | 2,24 | 2,24 | 2,24 | 0,00% | - |
| 20.02.2025 | 2,24 | 2,24 | 2,24 | 2,24 | 0,00% | - |
| 19.02.2025 | 2,24 | 2,24 | 2,24 | 2,24 | 0,00% | - |
| 18.02.2025 | 2,24 | 2,24 | 2,24 | 2,24 | -10,40% | - |
| 17.02.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 4,17% | - |
| 14.02.2025 | 2,40 | 2,40 | 2,40 | 2,40 | -17,24% | - |
| 13.02.2025 | 2,30 | 2,90 | 2,30 | 2,90 | 26,09% | 7.100,00 |
| 12.02.2025 | 2,30 | 2,30 | 2,30 | 2,30 | 0,00% | - |