64,190€
2,74%
Echtzeit-Aktienkurs PBF Energy
Bid:
Ask:
Aktienkurse zur PBF Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 62,08 | 64,70 | 62,08 | 64,70 | 3,55% | - |
| 11.11.2026 | 58,62 | 62,48 | 57,14 | 62,48 | 6,37% | 840,00 |
| 10.11.2026 | 61,62 | 62,10 | 58,74 | 58,74 | -3,17% | 30,00 |
| 09.11.2026 | 60,02 | 62,58 | 60,02 | 60,66 | 0,26% | 12,00 |
| 06.11.2026 | 60,46 | 62,28 | 60,46 | 60,50 | -2,92% | 150,00 |
| 05.11.2026 | 64,06 | 65,82 | 62,26 | 62,32 | -1,02% | 55,00 |
| 04.11.2026 | 68,80 | 68,80 | 62,96 | 62,96 | -9,95% | - |
| 03.11.2026 | 66,06 | 69,92 | 64,00 | 69,92 | 3,49% | 20,00 |
| 02.11.2026 | 69,12 | 69,12 | 67,56 | 67,56 | 1,47% | - |
| 30.10.2026 | 66,58 | 66,58 | 66,58 | 66,58 | 0,51% | - |
| 29.10.2026 | 65,44 | 66,24 | 65,44 | 66,24 | 1,04% | - |
| 28.10.2026 | 65,56 | 65,56 | 65,56 | 65,56 | -0,97% | - |
| 27.10.2026 | 71,64 | 71,64 | 66,20 | 66,20 | -8,23% | - |
| 26.10.2026 | 67,14 | 72,14 | 67,14 | 72,14 | 3,23% | - |
| 23.10.2026 | 69,88 | 69,88 | 69,88 | 69,88 | -2,40% | - |
| 22.10.2026 | 71,60 | 71,60 | 71,60 | 71,60 | -1,38% | - |
| 21.10.2026 | 73,40 | 74,54 | 72,60 | 72,60 | -2,31% | 4,00 |
| 20.10.2026 | 72,28 | 74,32 | 72,28 | 74,32 | 2,17% | - |
| 19.10.2026 | 75,06 | 75,06 | 72,74 | 72,74 | -2,94% | 131,00 |
| 16.10.2026 | 77,02 | 77,02 | 74,94 | 74,94 | -3,60% | 5,00 |
| 15.10.2026 | 79,64 | 79,64 | 77,74 | 77,74 | -3,88% | - |
| 14.10.2026 | 80,88 | 80,88 | 80,88 | 80,88 | 6,56% | - |
| 13.10.2026 | 75,84 | 75,90 | 75,84 | 75,90 | 1,36% | - |
| 12.10.2026 | 74,88 | 74,88 | 74,88 | 74,88 | -4,12% | - |
| 09.10.2026 | 79,12 | 79,12 | 78,10 | 78,10 | 5,14% | 19,00 |
| 08.10.2026 | 74,28 | 74,28 | 74,28 | 74,28 | 0,03% | - |
| 07.10.2026 | 73,08 | 75,82 | 73,08 | 74,26 | 1,56% | 70,00 |
| 06.10.2026 | 74,52 | 75,88 | 73,12 | 73,12 | 2,73% | 50,00 |
| 05.10.2026 | 71,18 | 71,18 | 71,18 | 71,18 | -1,00% | - |
| 02.10.2026 | 72,50 | 72,88 | 71,90 | 71,90 | 0,00% | 20,00 |
| 01.10.2026 | 67,66 | 72,14 | 67,66 | 71,90 | 9,04% | - |
| 30.09.2026 | 65,94 | 65,94 | 65,94 | 65,94 | 1,79% | - |
| 29.09.2026 | 64,78 | 64,78 | 64,78 | 64,78 | 0,59% | - |
| 28.09.2026 | 64,40 | 64,40 | 64,40 | 64,40 | 3,24% | - |
| 25.09.2026 | 62,36 | 62,38 | 62,20 | 62,38 | -3,14% | 200,00 |
| 24.09.2026 | 61,16 | 64,40 | 61,16 | 64,40 | 4,78% | - |
| 23.09.2026 | 62,10 | 62,12 | 61,46 | 61,46 | -3,40% | - |
| 22.09.2026 | 62,80 | 63,62 | 62,80 | 63,62 | -2,00% | 90,00 |
| 21.09.2026 | 66,90 | 66,90 | 64,42 | 64,92 | -1,81% | 130,00 |
| 18.09.2026 | 66,78 | 66,78 | 66,12 | 66,12 | 0,15% | - |
| 17.09.2026 | 66,02 | 66,02 | 66,02 | 66,02 | 2,64% | - |
| 16.09.2026 | 64,32 | 64,32 | 64,32 | 64,32 | -1,38% | - |
| 15.09.2026 | 60,36 | 65,22 | 60,36 | 65,22 | 5,06% | 100,00 |
| 14.09.2026 | 68,38 | 69,36 | 62,08 | 62,08 | -6,02% | 345,00 |
| 11.09.2026 | 66,06 | 66,06 | 66,06 | 66,06 | 1,23% | - |
| 10.09.2026 | 65,26 | 65,26 | 65,26 | 65,26 | -0,37% | - |
| 09.09.2026 | 65,42 | 65,50 | 65,42 | 65,50 | 0,03% | - |
| 08.09.2026 | 64,14 | 65,48 | 64,14 | 65,48 | 3,84% | 50,00 |
| 07.09.2026 | 63,36 | 63,36 | 63,06 | 63,06 | -2,05% | 10,00 |
| 04.09.2026 | 64,38 | 64,38 | 64,38 | 64,38 | -0,83% | - |
| 03.09.2026 | 64,92 | 64,92 | 64,92 | 64,92 | 0,00% | - |
| 02.09.2026 | 64,92 | 64,92 | 64,92 | 64,92 | -0,06% | - |
| 01.09.2026 | 62,38 | 64,96 | 62,34 | 64,96 | 4,94% | 55,00 |
| 31.08.2026 | 61,90 | 61,90 | 61,90 | 61,90 | 6,17% | - |
| 28.08.2026 | 58,30 | 58,30 | 58,30 | 58,30 | -1,72% | - |
| 27.08.2026 | 59,32 | 59,32 | 59,32 | 59,32 | 3,60% | - |
| 26.08.2026 | 56,42 | 57,26 | 56,42 | 57,26 | -3,05% | 100,00 |
| 25.08.2026 | 59,06 | 59,06 | 59,06 | 59,06 | -1,57% | - |
| 24.08.2026 | 62,32 | 62,32 | 60,00 | 60,00 | 1,80% | 10,00 |
| 21.08.2026 | 58,94 | 58,94 | 58,94 | 58,94 | -5,94% | - |
| 20.08.2026 | 62,66 | 62,66 | 62,66 | 62,66 | -2,19% | - |
| 19.08.2026 | 64,06 | 64,06 | 64,06 | 64,06 | -0,84% | - |
| 18.08.2026 | 64,60 | 64,60 | 64,60 | 64,60 | 1,57% | - |
| 17.08.2026 | 61,38 | 63,60 | 61,38 | 63,60 | -0,56% | - |
| 14.08.2026 | 64,14 | 65,72 | 63,96 | 63,96 | 5,79% | 314,00 |
| 13.08.2026 | 60,46 | 60,46 | 60,46 | 60,46 | 1,99% | - |
| 12.08.2026 | 59,28 | 59,28 | 59,28 | 59,28 | 3,60% | - |
| 11.08.2026 | 57,22 | 57,22 | 57,22 | 57,22 | 8,37% | - |
| 10.08.2026 | 52,80 | 52,80 | 52,80 | 52,80 | 0,61% | - |
| 07.08.2026 | 52,48 | 52,48 | 52,48 | 52,48 | -0,61% | - |
| 06.08.2026 | 52,80 | 52,80 | 52,80 | 52,80 | -6,94% | - |
| 05.08.2026 | 56,74 | 56,74 | 56,74 | 56,74 | -3,34% | - |
| 04.08.2026 | 58,70 | 58,70 | 58,70 | 58,70 | -2,49% | - |
| 03.08.2026 | 60,40 | 60,40 | 60,20 | 60,20 | -6,05% | 750,00 |
| 31.07.2026 | 63,28 | 64,08 | 63,28 | 64,08 | 17,02% | 5,00 |
| 30.07.2026 | 54,76 | 54,76 | 54,76 | 54,76 | 2,24% | - |
| 29.07.2026 | 53,56 | 53,56 | 53,56 | 53,56 | -2,12% | - |
| 28.07.2026 | 54,72 | 54,72 | 54,72 | 54,72 | 5,19% | - |
| 27.07.2026 | 50,96 | 52,38 | 50,96 | 52,02 | -3,70% | 380,00 |
| 24.07.2026 | 54,02 | 54,02 | 54,02 | 54,02 | -3,54% | - |
| 23.07.2026 | 56,00 | 56,00 | 56,00 | 56,00 | -3,21% | - |
| 22.07.2026 | 57,86 | 57,86 | 57,86 | 57,86 | 0,80% | - |
| 21.07.2026 | 55,56 | 57,40 | 55,28 | 57,40 | 4,10% | 100,00 |
| 20.07.2026 | 54,32 | 55,14 | 54,32 | 55,14 | 4,23% | - |
| 17.07.2026 | 53,40 | 53,40 | 52,90 | 52,90 | 4,42% | 35,00 |
| 16.07.2026 | 50,66 | 50,66 | 50,66 | 50,66 | -4,60% | - |
| 15.07.2026 | 52,68 | 54,30 | 52,68 | 53,10 | 0,72% | 160,00 |
| 14.07.2026 | 49,79 | 52,72 | 49,79 | 52,72 | 11,84% | 100,00 |
| 13.07.2026 | 46,71 | 47,14 | 46,71 | 47,14 | 2,52% | - |
| 10.07.2026 | 45,98 | 45,98 | 45,98 | 45,98 | 0,35% | - |
| 09.07.2026 | 45,82 | 45,82 | 45,82 | 45,82 | 9,67% | - |
| 08.07.2026 | 41,78 | 41,78 | 41,78 | 41,78 | -1,67% | - |
| 07.07.2026 | 42,49 | 42,49 | 42,49 | 42,49 | 2,98% | - |
| 06.07.2026 | 41,26 | 41,26 | 41,26 | 41,26 | -0,60% | - |
| 03.07.2026 | 41,51 | 41,51 | 41,51 | 41,51 | -0,17% | - |
| 02.07.2026 | 41,58 | 41,58 | 41,58 | 41,58 | 6,15% | - |
| 01.07.2026 | 39,17 | 39,17 | 39,17 | 39,17 | -3,14% | 3,00 |
| 30.06.2026 | 40,44 | 40,44 | 40,44 | 40,44 | 8,04% | - |
| 29.06.2026 | 37,43 | 37,43 | 37,43 | 37,43 | 2,66% | - |
| 26.06.2026 | 36,46 | 36,46 | 36,46 | 36,46 | 4,59% | - |