278,850€
-2,87%
Echtzeit-Aktienkurs Penumbra
Bid:
Ask:
Aktienkurse zur Penumbra Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 287,50 | 287,50 | 277,40 | 278,80 | -2,89% | - |
| 20.02.2025 | 289,40 | 290,10 | 287,10 | 287,10 | -0,21% | - |
| 19.02.2025 | 279,90 | 291,60 | 279,90 | 287,70 | 11,55% | - |
| 18.02.2025 | 255,50 | 258,90 | 253,20 | 257,90 | 0,94% | - |
| 17.02.2025 | 254,90 | 255,50 | 254,90 | 255,50 | 0,79% | - |
| 14.02.2025 | 259,60 | 259,60 | 253,50 | 253,50 | -2,31% | - |
| 13.02.2025 | 255,00 | 259,50 | 255,00 | 259,50 | 1,49% | - |
| 12.02.2025 | 257,50 | 257,50 | 252,30 | 255,70 | -1,24% | - |
| 11.02.2025 | 251,30 | 258,90 | 249,60 | 258,90 | 2,74% | - |
| 10.02.2025 | 251,50 | 252,70 | 251,20 | 252,00 | 0,12% | - |
| 07.02.2025 | 250,40 | 252,40 | 248,50 | 251,70 | 0,40% | - |
| 06.02.2025 | 255,00 | 255,00 | 249,60 | 250,70 | -0,79% | - |
| 05.02.2025 | 250,30 | 253,70 | 250,30 | 252,70 | 0,40% | - |
| 04.02.2025 | 255,40 | 255,40 | 250,90 | 251,70 | -1,91% | - |
| 03.02.2025 | 255,50 | 257,90 | 255,20 | 256,60 | -0,08% | - |
| 31.01.2025 | 257,80 | 258,40 | 256,20 | 256,80 | -0,19% | - |
| 30.01.2025 | 257,90 | 259,30 | 256,60 | 257,30 | -0,39% | - |
| 29.01.2025 | 257,90 | 258,30 | 254,80 | 258,30 | 0,00% | - |
| 28.01.2025 | 258,90 | 260,30 | 257,80 | 258,30 | -0,04% | - |
| 27.01.2025 | 258,50 | 259,60 | 256,20 | 258,40 | -0,84% | - |
| 24.01.2025 | 260,20 | 260,60 | 255,90 | 260,60 | -0,04% | - |
| 23.01.2025 | 259,50 | 260,70 | 258,90 | 260,70 | -1,59% | - |
| 22.01.2025 | 256,20 | 264,90 | 252,90 | 264,90 | 3,23% | - |
| 21.01.2025 | 252,30 | 257,50 | 252,30 | 256,60 | 1,58% | - |
| 20.01.2025 | 254,40 | 254,40 | 252,60 | 252,60 | -0,98% | - |
| 17.01.2025 | 253,80 | 255,10 | 252,60 | 255,10 | 0,71% | - |
| 16.01.2025 | 253,40 | 253,70 | 251,70 | 253,30 | -0,08% | - |
| 15.01.2025 | 244,40 | 253,50 | 244,20 | 253,50 | 3,64% | - |
| 14.01.2025 | 239,50 | 244,60 | 238,90 | 244,60 | 1,49% | - |
| 13.01.2025 | 243,50 | 243,50 | 233,00 | 241,00 | -0,90% | - |
| 10.01.2025 | 248,40 | 248,40 | 242,80 | 243,20 | -2,13% | - |
| 09.01.2025 | 248,50 | 248,70 | 248,30 | 248,50 | -0,08% | - |
| 08.01.2025 | 242,60 | 248,70 | 240,70 | 248,70 | 2,68% | - |
| 07.01.2025 | 224,90 | 247,80 | 224,90 | 242,20 | 6,60% | 21,00 |
| 06.01.2025 | 233,10 | 241,20 | 227,20 | 227,20 | -2,66% | - |
| 03.01.2025 | 232,30 | 234,70 | 232,20 | 233,40 | 0,52% | - |
| 02.01.2025 | 228,10 | 234,30 | 228,10 | 232,20 | 2,20% | - |
| 30.12.2024 | 227,80 | 227,80 | 227,20 | 227,20 | -0,79% | - |
| 27.12.2024 | 229,40 | 230,00 | 227,60 | 229,00 | -0,48% | - |
| 23.12.2024 | 231,60 | 233,10 | 228,10 | 230,10 | -0,65% | - |
| 20.12.2024 | 233,20 | 234,20 | 230,60 | 231,60 | -1,28% | - |
| 19.12.2024 | 228,90 | 234,60 | 228,90 | 234,60 | 1,87% | - |
| 18.12.2024 | 234,50 | 234,50 | 230,30 | 230,30 | -1,87% | - |
| 17.12.2024 | 233,40 | 234,70 | 233,40 | 234,70 | 0,26% | - |
| 16.12.2024 | 232,30 | 235,80 | 230,80 | 234,10 | 0,39% | - |
| 13.12.2024 | 239,60 | 239,60 | 233,20 | 233,20 | -2,91% | - |
| 12.12.2024 | 239,20 | 240,70 | 232,20 | 240,20 | 0,17% | - |
| 11.12.2024 | 228,70 | 244,60 | 228,70 | 239,80 | 5,27% | - |
| 10.12.2024 | 226,60 | 231,90 | 226,60 | 227,80 | -0,22% | - |
| 09.12.2024 | 223,40 | 228,30 | 222,50 | 228,30 | 1,69% | - |
| 06.12.2024 | 227,90 | 229,50 | 224,50 | 224,50 | -1,88% | - |
| 05.12.2024 | 235,40 | 235,40 | 228,80 | 228,80 | -3,42% | - |
| 04.12.2024 | 232,40 | 236,90 | 231,70 | 236,90 | 1,85% | - |
| 03.12.2024 | 231,80 | 233,00 | 228,80 | 232,60 | -0,17% | - |
| 02.12.2024 | 230,00 | 233,00 | 228,90 | 233,00 | 1,53% | - |
| 29.11.2024 | 230,10 | 230,10 | 227,00 | 229,50 | -0,04% | - |
| 28.11.2024 | 229,30 | 229,60 | 229,30 | 229,60 | 0,79% | - |
| 27.11.2024 | 235,80 | 235,80 | 226,30 | 227,80 | -3,72% | - |
| 26.11.2024 | 231,70 | 236,60 | 231,10 | 236,60 | 1,85% | - |
| 25.11.2024 | 233,10 | 234,20 | 232,30 | 232,30 | -0,68% | - |
| 22.11.2024 | 228,00 | 233,90 | 227,70 | 233,90 | 2,50% | - |
| 21.11.2024 | 225,10 | 228,20 | 222,30 | 228,20 | 1,06% | - |
| 20.11.2024 | 222,70 | 225,80 | 222,70 | 225,80 | 1,44% | - |
| 19.11.2024 | 225,20 | 225,20 | 221,00 | 222,60 | -1,20% | - |
| 18.11.2024 | 223,80 | 225,70 | 221,60 | 225,30 | -0,09% | - |
| 15.11.2024 | 218,50 | 225,50 | 218,50 | 225,50 | 1,99% | - |
| 14.11.2024 | 221,60 | 223,00 | 218,50 | 221,10 | -0,94% | - |
| 13.11.2024 | 220,00 | 223,20 | 220,00 | 223,20 | 0,68% | - |
| 12.11.2024 | 225,50 | 225,70 | 221,70 | 221,70 | -1,55% | - |
| 11.11.2024 | 219,00 | 227,00 | 219,00 | 225,20 | 2,97% | - |
| 08.11.2024 | 214,50 | 219,40 | 212,80 | 218,70 | 1,63% | - |
| 07.11.2024 | 215,80 | 218,40 | 214,50 | 215,20 | -0,74% | - |
| 06.11.2024 | 218,60 | 218,60 | 212,80 | 216,80 | 2,51% | - |
| 05.11.2024 | 209,30 | 213,10 | 207,10 | 211,50 | 0,95% | - |
| 04.11.2024 | 215,20 | 215,20 | 209,50 | 209,50 | -2,60% | 100,00 |
| 01.11.2024 | 209,40 | 216,10 | 209,40 | 215,10 | 2,82% | - |
| 31.10.2024 | 192,55 | 209,20 | 192,55 | 209,20 | 8,23% | - |
| 30.10.2024 | 192,65 | 195,80 | 192,55 | 193,30 | 0,31% | - |
| 29.10.2024 | 191,85 | 196,40 | 191,45 | 192,70 | 0,44% | - |
| 28.10.2024 | 189,55 | 194,60 | 187,25 | 191,85 | 1,45% | - |
| 25.10.2024 | 188,90 | 189,10 | 187,50 | 189,10 | -0,60% | - |
| 24.10.2024 | 186,70 | 190,75 | 186,70 | 190,25 | 1,79% | - |
| 23.10.2024 | 187,90 | 187,90 | 184,75 | 186,90 | -1,68% | - |
| 22.10.2024 | 188,80 | 190,20 | 187,50 | 190,10 | 0,48% | - |
| 21.10.2024 | 190,20 | 190,20 | 186,55 | 189,20 | -0,47% | - |
| 18.10.2024 | 184,60 | 191,30 | 184,60 | 190,10 | 2,62% | - |
| 17.10.2024 | 187,20 | 187,20 | 183,20 | 185,25 | -1,59% | - |
| 16.10.2024 | 188,25 | 190,55 | 185,50 | 188,25 | -0,21% | - |
| 15.10.2024 | 192,35 | 192,35 | 187,10 | 188,65 | -2,61% | - |
| 14.10.2024 | 184,00 | 195,75 | 184,00 | 193,70 | 4,84% | - |
| 11.10.2024 | 174,15 | 184,75 | 174,15 | 184,75 | 5,27% | - |
| 10.10.2024 | 178,55 | 178,55 | 175,50 | 175,50 | -1,96% | - |
| 09.10.2024 | 175,45 | 179,00 | 175,45 | 179,00 | 0,87% | - |
| 08.10.2024 | 171,80 | 177,45 | 171,80 | 177,45 | 2,60% | - |
| 07.10.2024 | 175,55 | 175,55 | 172,95 | 172,95 | -2,04% | - |
| 04.10.2024 | 175,05 | 177,90 | 175,05 | 176,55 | 0,03% | - |
| 03.10.2024 | 172,85 | 176,50 | 171,10 | 176,50 | 1,79% | - |
| 02.10.2024 | 170,75 | 173,70 | 170,05 | 173,40 | 1,05% | - |
| 01.10.2024 | 172,40 | 172,40 | 168,00 | 171,60 | -0,78% | - |
| 30.09.2024 | 169,60 | 172,95 | 169,25 | 172,95 | 1,41% | - |