166,300€
-0,24%
Echtzeit-Aktienkurs PTC
Bid:
Ask:
Aktienkurse zur PTC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2024 | 167,60 | 167,60 | 167,60 | 167,60 | 0,54% | - |
| 16.04.2024 | 166,70 | 166,70 | 166,70 | 166,70 | -1,21% | - |
| 15.04.2024 | 168,75 | 168,75 | 168,75 | 168,75 | -0,62% | - |
| 12.04.2024 | 169,40 | 169,80 | 169,40 | 169,80 | 0,71% | 59,00 |
| 11.04.2024 | 168,60 | 168,60 | 168,60 | 168,60 | -1,83% | - |
| 10.04.2024 | 171,75 | 171,75 | 171,75 | 171,75 | 0,38% | - |
| 09.04.2024 | 171,10 | 171,10 | 171,10 | 171,10 | 0,59% | - |
| 08.04.2024 | 170,10 | 170,10 | 170,10 | 170,10 | 0,98% | 10,00 |
| 05.04.2024 | 168,45 | 168,45 | 168,45 | 168,45 | -1,17% | - |
| 04.04.2024 | 170,45 | 170,45 | 170,45 | 170,45 | -1,10% | - |
| 03.04.2024 | 172,10 | 172,35 | 172,10 | 172,35 | 0,09% | 36,00 |
| 02.04.2024 | 174,35 | 174,35 | 172,20 | 172,20 | -1,26% | 500,00 |
| 28.03.2024 | 174,40 | 174,40 | 174,40 | 174,40 | -0,34% | - |
| 27.03.2024 | 175,00 | 175,00 | 175,00 | 175,00 | -0,57% | - |
| 26.03.2024 | 173,40 | 176,00 | 173,40 | 176,00 | 0,74% | 20,00 |
| 25.03.2024 | 174,70 | 174,70 | 174,70 | 174,70 | 0,23% | - |
| 22.03.2024 | 174,30 | 174,30 | 174,30 | 174,30 | 0,52% | - |
| 21.03.2024 | 173,40 | 173,40 | 173,40 | 173,40 | 1,40% | - |
| 20.03.2024 | 171,00 | 171,00 | 171,00 | 171,00 | 1,79% | - |
| 19.03.2024 | 168,00 | 168,00 | 168,00 | 168,00 | 0,90% | - |
| 18.03.2024 | 166,60 | 166,60 | 166,50 | 166,50 | -1,19% | 144,00 |
| 15.03.2024 | 168,50 | 168,50 | 168,50 | 168,50 | -0,41% | - |
| 14.03.2024 | 169,20 | 169,20 | 169,20 | 169,20 | -0,65% | - |
| 13.03.2024 | 171,20 | 171,20 | 170,30 | 170,30 | 0,06% | 8,00 |
| 12.03.2024 | 170,20 | 170,20 | 170,20 | 170,20 | 0,35% | - |
| 11.03.2024 | 168,40 | 169,60 | 168,40 | 169,60 | 0,18% | 13,00 |
| 08.03.2024 | 169,30 | 169,30 | 169,30 | 169,30 | 1,62% | - |
| 07.03.2024 | 166,60 | 166,60 | 166,60 | 166,60 | 1,40% | - |
| 06.03.2024 | 164,30 | 164,30 | 164,30 | 164,30 | -3,47% | - |
| 05.03.2024 | 171,40 | 171,40 | 170,20 | 170,20 | -2,07% | 200,00 |
| 04.03.2024 | 173,80 | 173,80 | 173,80 | 173,80 | 0,93% | 1,00 |
| 01.03.2024 | 168,80 | 172,20 | 168,80 | 172,20 | 1,83% | 73,00 |
| 29.02.2024 | 169,10 | 169,10 | 169,10 | 169,10 | 0,89% | - |
| 28.02.2024 | 167,60 | 167,60 | 167,60 | 167,60 | 0,66% | - |
| 27.02.2024 | 166,50 | 166,50 | 166,50 | 166,50 | 0,18% | - |
| 26.02.2024 | 166,20 | 166,20 | 166,20 | 166,20 | 0,67% | - |
| 23.02.2024 | 165,10 | 165,10 | 165,10 | 165,10 | -0,66% | - |
| 22.02.2024 | 163,30 | 166,20 | 163,30 | 166,20 | 2,09% | 500,00 |
| 21.02.2024 | 162,80 | 162,80 | 162,80 | 162,80 | -0,85% | - |
| 20.02.2024 | 164,20 | 164,20 | 164,20 | 164,20 | -0,24% | - |
| 19.02.2024 | 164,60 | 164,60 | 164,60 | 164,60 | -2,20% | - |
| 16.02.2024 | 168,30 | 168,30 | 168,30 | 168,30 | 0,30% | - |
| 15.02.2024 | 167,80 | 167,80 | 167,80 | 167,80 | 1,51% | - |
| 14.02.2024 | 165,30 | 165,30 | 165,30 | 165,30 | 0,49% | - |
| 13.02.2024 | 164,90 | 164,90 | 164,50 | 164,50 | -3,52% | 500,00 |
| 12.02.2024 | 170,50 | 170,50 | 170,50 | 170,50 | 1,79% | 3,00 |
| 09.02.2024 | 167,50 | 167,50 | 167,50 | 167,50 | 0,66% | - |
| 08.02.2024 | 166,40 | 166,40 | 166,40 | 166,40 | 1,59% | - |
| 07.02.2024 | 163,80 | 163,80 | 163,80 | 163,80 | -0,12% | - |
| 06.02.2024 | 164,00 | 164,00 | 164,00 | 164,00 | -0,49% | - |
| 05.02.2024 | 164,80 | 164,80 | 164,80 | 164,80 | -0,72% | - |
| 02.02.2024 | 164,80 | 166,00 | 164,80 | 166,00 | 2,15% | 10,00 |
| 01.02.2024 | 162,50 | 162,50 | 162,50 | 162,50 | -3,68% | - |
| 31.01.2024 | 168,70 | 168,70 | 168,70 | 168,70 | -0,76% | - |
| 30.01.2024 | 170,00 | 170,00 | 170,00 | 170,00 | 2,66% | - |
| 29.01.2024 | 165,60 | 165,60 | 165,60 | 165,60 | 0,42% | - |
| 26.01.2024 | 164,90 | 164,90 | 164,90 | 164,90 | 0,67% | - |
| 25.01.2024 | 163,80 | 163,80 | 163,80 | 163,80 | -0,24% | - |
| 24.01.2024 | 164,20 | 164,20 | 164,20 | 164,20 | 1,67% | - |
| 23.01.2024 | 161,50 | 161,50 | 161,50 | 161,50 | 1,19% | - |
| 22.01.2024 | 159,60 | 159,60 | 159,60 | 159,60 | 0,76% | - |
| 19.01.2024 | 158,40 | 158,40 | 158,40 | 158,40 | 1,02% | - |
| 18.01.2024 | 156,80 | 156,80 | 156,80 | 156,80 | 0,13% | - |
| 17.01.2024 | 156,60 | 156,60 | 156,60 | 156,60 | 0,06% | - |
| 16.01.2024 | 156,50 | 156,50 | 156,50 | 156,50 | 0,06% | - |
| 15.01.2024 | 156,40 | 156,40 | 156,40 | 156,40 | 0,26% | - |
| 12.01.2024 | 156,00 | 156,00 | 156,00 | 156,00 | 1,69% | - |
| 11.01.2024 | 153,40 | 153,40 | 153,40 | 153,40 | 0,66% | - |
| 10.01.2024 | 152,40 | 152,40 | 152,40 | 152,40 | -0,97% | - |
| 09.01.2024 | 153,90 | 153,90 | 153,90 | 153,90 | 0,92% | - |
| 08.01.2024 | 150,50 | 152,50 | 150,50 | 152,50 | 0,00% | 2,00 |
| 05.01.2024 | 152,50 | 152,50 | 152,50 | 152,50 | 0,59% | - |
| 04.01.2024 | 151,60 | 151,60 | 151,60 | 151,60 | -0,85% | - |
| 03.01.2024 | 152,90 | 152,90 | 152,90 | 152,90 | -3,17% | - |
| 02.01.2024 | 157,90 | 157,90 | 157,90 | 157,90 | -0,19% | - |
| 29.12.2023 | 158,20 | 158,20 | 158,20 | 158,20 | 0,51% | - |
| 28.12.2023 | 157,40 | 157,40 | 157,40 | 157,40 | -0,38% | - |
| 27.12.2023 | 158,00 | 158,00 | 158,00 | 158,00 | 2,20% | - |
| 22.12.2023 | 154,60 | 154,60 | 154,60 | 154,60 | 0,19% | - |
| 21.12.2023 | 154,30 | 154,30 | 154,30 | 154,30 | -0,45% | - |
| 20.12.2023 | 156,20 | 156,20 | 155,00 | 155,00 | -0,90% | 620,00 |
| 19.12.2023 | 156,40 | 156,40 | 156,40 | 156,40 | 0,13% | - |
| 18.12.2023 | 156,20 | 156,20 | 156,20 | 156,20 | 0,19% | - |
| 15.12.2023 | 155,20 | 155,90 | 155,20 | 155,90 | 0,32% | 1,00 |
| 14.12.2023 | 155,40 | 155,40 | 155,40 | 155,40 | -0,58% | - |
| 13.12.2023 | 156,30 | 156,30 | 156,30 | 156,30 | 0,45% | - |
| 12.12.2023 | 155,60 | 155,60 | 155,60 | 155,60 | 1,17% | - |
| 11.12.2023 | 153,80 | 153,80 | 153,80 | 153,80 | 2,19% | - |
| 08.12.2023 | 150,50 | 150,50 | 150,50 | 150,50 | 2,03% | - |
| 07.12.2023 | 147,50 | 147,50 | 147,50 | 147,50 | -1,67% | - |
| 06.12.2023 | 148,50 | 150,00 | 148,50 | 150,00 | 1,15% | 30,00 |
| 05.12.2023 | 146,30 | 148,30 | 146,30 | 148,30 | 1,92% | 14,00 |
| 04.12.2023 | 145,50 | 145,50 | 145,50 | 145,50 | 1,46% | - |
| 01.12.2023 | 143,40 | 143,40 | 143,40 | 143,40 | 1,70% | - |
| 30.11.2023 | 141,00 | 141,00 | 141,00 | 141,00 | 0,86% | - |
| 29.11.2023 | 139,80 | 139,80 | 139,80 | 139,80 | -0,57% | - |
| 28.11.2023 | 140,60 | 140,60 | 140,60 | 140,60 | 0,29% | - |
| 27.11.2023 | 140,20 | 140,20 | 140,20 | 140,20 | -0,43% | - |
| 24.11.2023 | 140,80 | 140,80 | 140,80 | 140,80 | 0,00% | - |
| 23.11.2023 | 140,80 | 140,80 | 140,80 | 140,80 | -0,98% | - |