29,165€
-1,24%
Echtzeit-Aktienkurs PBF Energy
Bid:
Ask:
Aktienkurse zur PBF Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 28,88 | 28,88 | 28,73 | 28,73 | -2,71% | - |
| 05.09.2024 | 29,53 | 29,53 | 29,53 | 29,53 | -1,07% | - |
| 04.09.2024 | 29,85 | 29,85 | 29,85 | 29,85 | -1,06% | - |
| 03.09.2024 | 30,17 | 30,17 | 30,17 | 30,17 | -0,07% | - |
| 02.09.2024 | 30,53 | 30,53 | 30,19 | 30,19 | 1,07% | 98,00 |
| 30.08.2024 | 29,87 | 29,87 | 29,87 | 29,87 | -0,17% | - |
| 29.08.2024 | 29,08 | 29,92 | 29,06 | 29,92 | -0,07% | 100,00 |
| 28.08.2024 | 29,07 | 29,94 | 29,07 | 29,94 | 1,22% | 3,00 |
| 27.08.2024 | 29,58 | 29,58 | 29,58 | 29,58 | -2,38% | - |
| 26.08.2024 | 30,30 | 30,30 | 30,30 | 30,30 | 1,30% | - |
| 23.08.2024 | 29,91 | 29,91 | 29,91 | 29,91 | -2,09% | - |
| 22.08.2024 | 30,55 | 30,55 | 30,55 | 30,55 | 0,56% | - |
| 21.08.2024 | 30,38 | 30,38 | 30,38 | 30,38 | -7,58% | - |
| 20.08.2024 | 32,87 | 32,87 | 32,87 | 32,87 | -0,21% | - |
| 19.08.2024 | 32,94 | 32,94 | 32,94 | 32,94 | -0,60% | - |
| 16.08.2024 | 33,14 | 33,14 | 33,14 | 33,14 | 1,91% | - |
| 15.08.2024 | 32,70 | 32,70 | 32,52 | 32,52 | -1,19% | 312,00 |
| 14.08.2024 | 32,94 | 32,94 | 32,91 | 32,91 | -3,21% | - |
| 13.08.2024 | 33,97 | 34,00 | 33,97 | 34,00 | 0,86% | - |
| 12.08.2024 | 33,71 | 33,71 | 33,71 | 33,71 | -0,59% | - |
| 09.08.2024 | 33,91 | 33,91 | 33,91 | 33,91 | 2,82% | - |
| 08.08.2024 | 32,98 | 32,98 | 32,98 | 32,98 | 0,37% | - |
| 07.08.2024 | 32,86 | 32,86 | 32,86 | 32,86 | 1,61% | - |
| 06.08.2024 | 32,34 | 32,34 | 32,34 | 32,34 | 0,90% | - |
| 05.08.2024 | 32,29 | 32,29 | 32,05 | 32,05 | -8,32% | 95,00 |
| 02.08.2024 | 35,81 | 35,81 | 34,96 | 34,96 | -6,47% | 135,00 |
| 01.08.2024 | 37,38 | 37,38 | 37,38 | 37,38 | -0,88% | - |
| 31.07.2024 | 37,46 | 37,71 | 37,46 | 37,71 | 5,42% | 5,00 |
| 30.07.2024 | 35,77 | 35,77 | 35,77 | 35,77 | -3,53% | - |
| 29.07.2024 | 37,08 | 37,08 | 37,08 | 37,08 | 0,49% | - |
| 26.07.2024 | 36,90 | 36,90 | 36,90 | 36,90 | 3,30% | - |
| 25.07.2024 | 35,72 | 35,72 | 35,72 | 35,72 | 2,47% | - |
| 24.07.2024 | 34,86 | 34,86 | 34,86 | 34,86 | 0,06% | - |
| 23.07.2024 | 34,84 | 34,84 | 34,84 | 34,84 | 0,69% | - |
| 22.07.2024 | 35,31 | 35,32 | 34,60 | 34,60 | -1,11% | 10,00 |
| 19.07.2024 | 35,10 | 35,10 | 34,99 | 34,99 | -3,53% | - |
| 18.07.2024 | 36,27 | 36,27 | 36,27 | 36,27 | -1,44% | - |
| 17.07.2024 | 36,80 | 36,80 | 36,80 | 36,80 | -0,05% | - |
| 16.07.2024 | 36,82 | 36,82 | 36,82 | 36,82 | -3,05% | - |
| 15.07.2024 | 37,98 | 37,98 | 37,98 | 37,98 | 2,54% | 3,00 |
| 12.07.2024 | 37,28 | 37,28 | 37,04 | 37,04 | 2,21% | - |
| 11.07.2024 | 36,50 | 36,50 | 36,24 | 36,24 | -5,99% | - |
| 10.07.2024 | 37,87 | 38,55 | 37,87 | 38,55 | -1,58% | 100,00 |
| 09.07.2024 | 39,15 | 39,17 | 39,15 | 39,17 | -1,46% | - |
| 08.07.2024 | 39,75 | 39,75 | 39,75 | 39,75 | -5,81% | - |
| 05.07.2024 | 42,20 | 42,20 | 42,20 | 42,20 | 0,19% | - |
| 04.07.2024 | 42,12 | 42,12 | 42,12 | 42,12 | -1,45% | - |
| 03.07.2024 | 42,74 | 42,74 | 42,74 | 42,74 | -2,78% | - |
| 02.07.2024 | 42,96 | 43,96 | 42,96 | 43,96 | 2,42% | 150,00 |
| 01.07.2024 | 42,53 | 42,92 | 42,53 | 42,92 | 2,53% | - |
| 28.06.2024 | 41,86 | 41,86 | 41,86 | 41,86 | -0,31% | - |
| 27.06.2024 | 41,99 | 41,99 | 41,99 | 41,99 | 0,70% | - |
| 26.06.2024 | 41,70 | 41,70 | 41,70 | 41,70 | 1,48% | - |
| 25.06.2024 | 41,09 | 41,09 | 41,09 | 41,09 | 1,48% | - |
| 24.06.2024 | 40,63 | 40,63 | 40,49 | 40,49 | -3,13% | 300,00 |
| 21.06.2024 | 40,96 | 41,80 | 40,96 | 41,80 | 4,27% | 20,00 |
| 20.06.2024 | 39,49 | 40,09 | 39,49 | 40,09 | -0,17% | 180,00 |
| 19.06.2024 | 40,16 | 40,16 | 40,16 | 40,16 | -0,84% | - |
| 18.06.2024 | 40,76 | 40,76 | 40,50 | 40,50 | -0,30% | 39,00 |
| 17.06.2024 | 40,79 | 40,79 | 40,62 | 40,62 | -2,29% | - |
| 14.06.2024 | 41,57 | 41,57 | 41,57 | 41,57 | 1,99% | - |
| 13.06.2024 | 40,76 | 40,76 | 40,76 | 40,76 | -4,43% | - |
| 12.06.2024 | 42,65 | 42,65 | 42,65 | 42,65 | 0,61% | - |
| 11.06.2024 | 42,39 | 42,39 | 42,39 | 42,39 | 0,28% | - |
| 10.06.2024 | 42,68 | 42,68 | 42,27 | 42,27 | -2,81% | - |
| 07.06.2024 | 43,49 | 43,49 | 43,49 | 43,49 | 3,75% | - |
| 06.06.2024 | 41,92 | 41,92 | 41,92 | 41,92 | 0,60% | - |
| 05.06.2024 | 41,67 | 41,67 | 41,67 | 41,67 | 0,56% | - |
| 04.06.2024 | 41,29 | 41,44 | 41,29 | 41,44 | -2,52% | - |
| 03.06.2024 | 42,51 | 42,51 | 42,51 | 42,51 | 3,91% | - |
| 31.05.2024 | 41,78 | 41,78 | 40,91 | 40,91 | -2,99% | 10,00 |
| 30.05.2024 | 42,43 | 42,43 | 42,17 | 42,17 | -6,18% | - |
| 29.05.2024 | 44,94 | 44,95 | 44,94 | 44,95 | 0,31% | 300,00 |
| 28.05.2024 | 44,81 | 44,81 | 44,81 | 44,81 | -0,09% | - |
| 27.05.2024 | 44,85 | 44,85 | 44,85 | 44,85 | -0,33% | - |
| 24.05.2024 | 45,00 | 45,00 | 45,00 | 45,00 | -0,07% | - |
| 23.05.2024 | 45,03 | 45,03 | 45,03 | 45,03 | -3,24% | - |
| 22.05.2024 | 45,75 | 46,54 | 45,75 | 46,54 | 1,68% | 10,00 |
| 21.05.2024 | 45,76 | 45,77 | 45,76 | 45,77 | -2,68% | - |
| 20.05.2024 | 47,03 | 47,03 | 47,03 | 47,03 | 4,67% | - |
| 17.05.2024 | 44,93 | 44,93 | 44,93 | 44,93 | -0,88% | - |
| 16.05.2024 | 44,48 | 45,33 | 44,30 | 45,33 | 2,67% | 140,00 |
| 15.05.2024 | 44,15 | 44,15 | 44,15 | 44,15 | -0,07% | - |
| 14.05.2024 | 44,18 | 44,18 | 44,18 | 44,18 | -1,23% | - |
| 13.05.2024 | 44,73 | 44,73 | 44,73 | 44,73 | -3,12% | - |
| 10.05.2024 | 46,15 | 46,17 | 46,15 | 46,17 | -0,75% | - |
| 09.05.2024 | 46,45 | 46,52 | 46,45 | 46,52 | -1,40% | - |
| 08.05.2024 | 47,23 | 47,23 | 47,18 | 47,18 | -1,54% | 2,00 |
| 07.05.2024 | 47,92 | 47,92 | 47,92 | 47,92 | 0,02% | - |
| 06.05.2024 | 47,91 | 47,91 | 47,91 | 47,91 | -2,24% | - |
| 03.05.2024 | 49,01 | 49,01 | 49,01 | 49,01 | 1,26% | - |
| 02.05.2024 | 48,40 | 48,40 | 48,40 | 48,40 | -3,20% | - |
| 30.04.2024 | 53,76 | 53,76 | 50,00 | 50,00 | -6,89% | 100,00 |
| 29.04.2024 | 53,70 | 53,70 | 53,70 | 53,70 | 0,22% | - |
| 26.04.2024 | 53,42 | 53,58 | 53,42 | 53,58 | 1,13% | 5,00 |
| 25.04.2024 | 52,98 | 52,98 | 52,98 | 52,98 | -0,90% | - |
| 24.04.2024 | 53,40 | 53,46 | 53,40 | 53,46 | -0,07% | - |
| 23.04.2024 | 52,80 | 53,50 | 52,80 | 53,50 | 2,26% | 1,00 |
| 22.04.2024 | 52,32 | 52,32 | 52,32 | 52,32 | 0,73% | - |
| 19.04.2024 | 52,06 | 52,06 | 51,94 | 51,94 | 0,19% | - |