1,150€
9,52%
Echtzeit-Aktienkurs PANTAFLIX AG
Bid:
Ask:
Aktienkurse zur PANTAFLIX AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 1,07 | 1,07 | 1,05 | 1,05 | 0,00% | - |
| 15.05.2025 | 1,08 | 1,08 | 1,05 | 1,05 | -0,94% | - |
| 14.05.2025 | 1,07 | 1,07 | 1,06 | 1,06 | 0,95% | - |
| 13.05.2025 | 1,12 | 1,12 | 1,05 | 1,05 | -4,55% | - |
| 12.05.2025 | 1,11 | 1,11 | 1,10 | 1,10 | 0,92% | - |
| 09.05.2025 | 1,07 | 1,09 | 1,07 | 1,09 | 3,81% | - |
| 08.05.2025 | 1,09 | 1,09 | 1,05 | 1,05 | -0,94% | - |
| 07.05.2025 | 1,07 | 1,07 | 1,06 | 1,06 | 0,95% | - |
| 06.05.2025 | 1,07 | 1,07 | 1,05 | 1,05 | -1,87% | - |
| 05.05.2025 | 1,08 | 1,08 | 1,07 | 1,07 | 0,94% | - |
| 02.05.2025 | 1,07 | 1,07 | 1,06 | 1,06 | 0,95% | - |
| 30.04.2025 | 1,10 | 1,10 | 1,05 | 1,05 | -2,78% | - |
| 29.04.2025 | 1,09 | 1,09 | 1,08 | 1,08 | 0,93% | - |
| 28.04.2025 | 1,09 | 1,09 | 1,07 | 1,07 | 0,00% | - |
| 25.04.2025 | 1,09 | 1,09 | 1,07 | 1,07 | -5,31% | - |
| 24.04.2025 | 1,09 | 1,13 | 1,09 | 1,13 | 0,00% | - |
| 23.04.2025 | 1,09 | 1,13 | 1,09 | 1,13 | 0,00% | - |
| 22.04.2025 | 1,09 | 1,13 | 1,09 | 1,13 | 5,61% | - |
| 17.04.2025 | 1,10 | 1,10 | 1,07 | 1,07 | -0,93% | - |
| 16.04.2025 | 1,16 | 1,16 | 1,08 | 1,08 | -5,26% | - |
| 15.04.2025 | 1,15 | 1,15 | 1,14 | 1,14 | 0,88% | - |
| 14.04.2025 | 1,16 | 1,16 | 1,13 | 1,13 | -0,88% | - |
| 11.04.2025 | 1,14 | 1,14 | 1,14 | 1,14 | 2,70% | - |
| 10.04.2025 | 1,14 | 1,14 | 1,11 | 1,11 | 0,00% | - |
| 09.04.2025 | 1,20 | 1,20 | 1,11 | 1,11 | -1,77% | - |
| 08.04.2025 | 1,09 | 1,13 | 1,09 | 1,13 | 5,61% | - |
| 07.04.2025 | 1,16 | 1,16 | 1,07 | 1,07 | -5,31% | - |
| 04.04.2025 | 1,17 | 1,17 | 1,13 | 1,13 | -1,74% | - |
| 03.04.2025 | 1,14 | 1,15 | 1,14 | 1,15 | 2,68% | - |
| 02.04.2025 | 1,11 | 1,12 | 1,11 | 1,12 | 2,75% | - |
| 01.04.2025 | 1,16 | 1,16 | 1,09 | 1,09 | -3,54% | 22,00 |
| 31.03.2025 | 1,28 | 1,30 | 1,13 | 1,13 | -11,72% | 6.500,00 |
| 28.03.2025 | 1,21 | 1,28 | 1,21 | 1,28 | 5,79% | - |
| 27.03.2025 | 1,21 | 1,21 | 1,21 | 1,21 | 0,00% | - |
| 26.03.2025 | 1,21 | 1,21 | 1,21 | 1,21 | 0,00% | - |
| 25.03.2025 | 1,21 | 1,21 | 1,21 | 1,21 | 2,54% | - |
| 24.03.2025 | 1,18 | 1,18 | 1,18 | 1,18 | 3,51% | - |
| 21.03.2025 | 1,17 | 1,17 | 1,14 | 1,14 | 0,00% | - |
| 20.03.2025 | 1,18 | 1,18 | 1,14 | 1,14 | 0,00% | - |
| 19.03.2025 | 1,17 | 1,17 | 1,14 | 1,14 | 0,00% | - |
| 18.03.2025 | 1,19 | 1,19 | 1,14 | 1,14 | -4,20% | - |
| 17.03.2025 | 1,19 | 1,19 | 1,19 | 1,19 | 4,39% | - |
| 14.03.2025 | 1,16 | 1,16 | 1,14 | 1,14 | 0,00% | - |
| 13.03.2025 | 1,19 | 1,19 | 1,14 | 1,14 | -2,56% | - |
| 12.03.2025 | 1,16 | 1,17 | 1,16 | 1,17 | 2,63% | - |
| 11.03.2025 | 1,19 | 1,19 | 1,14 | 1,14 | -2,56% | - |
| 10.03.2025 | 1,24 | 1,24 | 1,17 | 1,17 | 2,63% | - |
| 07.03.2025 | 1,21 | 1,21 | 1,14 | 1,14 | 0,00% | - |
| 06.03.2025 | 1,18 | 1,18 | 1,14 | 1,14 | 0,00% | - |
| 05.03.2025 | 1,18 | 1,18 | 1,14 | 1,14 | -1,72% | - |
| 04.03.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 1,75% | - |
| 03.03.2025 | 1,16 | 1,16 | 1,14 | 1,14 | 2,70% | 980,00 |
| 28.02.2025 | 1,16 | 1,16 | 1,11 | 1,11 | 0,91% | - |
| 27.02.2025 | 1,12 | 1,12 | 1,10 | 1,10 | 0,00% | - |
| 26.02.2025 | 1,17 | 1,17 | 1,10 | 1,10 | 0,00% | - |
| 25.02.2025 | 1,23 | 1,23 | 1,10 | 1,10 | -9,09% | - |
| 24.02.2025 | 1,22 | 1,26 | 1,21 | 1,21 | 0,83% | - |
| 21.02.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 1,69% | - |
| 20.02.2025 | 1,17 | 1,18 | 1,17 | 1,18 | 7,27% | - |
| 19.02.2025 | 1,17 | 1,17 | 1,10 | 1,10 | -5,17% | - |
| 18.02.2025 | 1,11 | 1,16 | 1,11 | 1,16 | 6,42% | - |
| 17.02.2025 | 1,11 | 1,11 | 1,09 | 1,09 | 0,93% | - |
| 14.02.2025 | 1,11 | 1,11 | 1,08 | 1,08 | -0,92% | - |
| 13.02.2025 | 1,11 | 1,11 | 1,09 | 1,09 | -0,91% | - |
| 12.02.2025 | 1,14 | 1,14 | 1,10 | 1,10 | -2,65% | - |
| 11.02.2025 | 1,14 | 1,14 | 1,13 | 1,13 | 0,00% | - |
| 10.02.2025 | 1,13 | 1,13 | 1,13 | 1,13 | 3,67% | - |
| 07.02.2025 | 1,13 | 1,13 | 1,09 | 1,09 | -0,91% | - |
| 06.02.2025 | 1,10 | 1,10 | 1,10 | 1,10 | 0,92% | - |
| 05.02.2025 | 1,10 | 1,10 | 1,09 | 1,09 | 0,00% | - |
| 04.02.2025 | 1,10 | 1,10 | 1,09 | 1,09 | 0,93% | - |
| 03.02.2025 | 1,15 | 1,15 | 1,08 | 1,08 | -0,92% | - |
| 31.01.2025 | 1,15 | 1,15 | 1,09 | 1,09 | -5,22% | - |
| 30.01.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 2,68% | - |
| 29.01.2025 | 1,17 | 1,17 | 1,12 | 1,12 | -7,44% | - |
| 28.01.2025 | 1,25 | 1,25 | 1,15 | 1,21 | -3,20% | - |
| 27.01.2025 | 1,25 | 1,25 | 1,25 | 1,25 | 2,46% | - |
| 24.01.2025 | 1,26 | 1,26 | 1,22 | 1,22 | 0,83% | - |
| 23.01.2025 | 1,17 | 1,21 | 1,17 | 1,21 | 6,14% | - |
| 22.01.2025 | 1,15 | 1,15 | 1,14 | 1,14 | -2,56% | 60,00 |
| 21.01.2025 | 1,17 | 1,17 | 1,17 | 1,17 | 0,00% | - |
| 20.01.2025 | 1,17 | 1,17 | 1,17 | 1,17 | 5,41% | - |
| 17.01.2025 | 1,17 | 1,17 | 1,11 | 1,11 | 0,00% | - |
| 16.01.2025 | 1,17 | 1,17 | 1,11 | 1,11 | -2,63% | - |
| 15.01.2025 | 1,17 | 1,17 | 1,14 | 1,14 | 0,00% | - |
| 14.01.2025 | 1,17 | 1,17 | 1,14 | 1,14 | -2,56% | - |
| 13.01.2025 | 1,17 | 1,17 | 1,17 | 1,17 | 4,46% | - |
| 10.01.2025 | 1,19 | 1,19 | 1,12 | 1,12 | -3,45% | - |
| 09.01.2025 | 1,18 | 1,18 | 1,16 | 1,16 | 3,57% | - |
| 08.01.2025 | 1,17 | 1,17 | 1,12 | 1,12 | 0,90% | - |
| 07.01.2025 | 1,17 | 1,17 | 1,11 | 1,11 | -5,13% | - |
| 06.01.2025 | 1,17 | 1,17 | 1,17 | 1,17 | -0,85% | - |
| 03.01.2025 | 1,18 | 1,18 | 1,18 | 1,18 | 1,72% | - |
| 02.01.2025 | 1,15 | 1,16 | 1,15 | 1,16 | 0,87% | - |
| 30.12.2024 | 1,15 | 1,15 | 1,15 | 1,15 | 2,68% | - |
| 27.12.2024 | 1,17 | 1,17 | 1,12 | 1,12 | -0,88% | - |
| 23.12.2024 | 1,13 | 1,13 | 1,13 | 1,13 | 5,61% | - |
| 20.12.2024 | 1,21 | 1,21 | 1,07 | 1,07 | -9,32% | - |
| 19.12.2024 | 1,23 | 1,23 | 1,18 | 1,18 | -2,48% | - |
| 18.12.2024 | 1,26 | 1,26 | 1,21 | 1,21 | -1,63% | 220,00 |