11,850€
-1,25%
Echtzeit-Aktienkurs PISCINES DESJO.INH.EO
Bid:
Ask:
Aktienkurse zur PISCINES DESJO.INH.EO Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2026 | 11,95 | 11,95 | 11,85 | 11,85 | -1,25% | 584,00 |
| 25.06.2026 | 12,25 | 12,25 | 12,00 | 12,00 | -2,04% | 1.534,00 |
| 24.06.2026 | 12,35 | 12,35 | 12,05 | 12,25 | -1,21% | 1.783,00 |
| 23.06.2026 | 12,35 | 12,45 | 12,30 | 12,40 | 0,40% | 9.798,00 |
| 22.06.2026 | 12,00 | 12,45 | 12,00 | 12,35 | 2,92% | 4.855,00 |
| 19.06.2026 | 11,70 | 12,00 | 11,65 | 12,00 | 2,13% | 11.172,00 |
| 18.06.2026 | 11,60 | 11,75 | 11,60 | 11,75 | 0,86% | 1.713,00 |
| 17.06.2026 | 11,65 | 11,65 | 11,55 | 11,65 | 0,00% | 160,00 |
| 16.06.2026 | 11,55 | 11,70 | 11,55 | 11,65 | 1,30% | 933,00 |
| 15.06.2026 | 11,40 | 11,65 | 11,40 | 11,50 | 1,32% | 2.836,00 |
| 12.06.2026 | 11,35 | 11,40 | 11,35 | 11,35 | 0,00% | 702,00 |
| 11.06.2026 | 11,30 | 11,40 | 11,25 | 11,35 | 0,00% | 1.759,00 |
| 10.06.2026 | 11,40 | 11,45 | 11,30 | 11,35 | 0,00% | 837,00 |
| 09.06.2026 | 11,60 | 11,70 | 11,35 | 11,35 | -2,99% | 2.042,00 |
| 08.06.2026 | 11,95 | 11,95 | 11,60 | 11,70 | -2,09% | 1.135,00 |
| 05.06.2026 | 11,60 | 12,15 | 11,60 | 11,95 | 3,02% | 11.670,00 |
| 04.06.2026 | 11,55 | 11,60 | 11,45 | 11,60 | 0,43% | 551,00 |
| 03.06.2026 | 11,60 | 11,60 | 11,45 | 11,55 | -0,43% | 381,00 |
| 02.06.2026 | 11,15 | 11,60 | 11,10 | 11,60 | 4,04% | 2.331,00 |
| 01.06.2026 | 10,80 | 11,15 | 10,80 | 11,15 | 3,24% | 5.317,00 |
| 29.05.2026 | 11,00 | 11,05 | 10,80 | 10,80 | -1,82% | 1.997,00 |
| 28.05.2026 | 11,00 | 11,05 | 11,00 | 11,00 | 0,92% | 508,00 |
| 27.05.2026 | 11,00 | 11,20 | 10,90 | 10,90 | -1,36% | 2.742,00 |
| 26.05.2026 | 11,20 | 11,20 | 11,00 | 11,05 | -1,34% | 163,00 |
| 25.05.2026 | 11,30 | 11,30 | 11,10 | 11,20 | 0,00% | 2.161,00 |
| 22.05.2026 | 11,10 | 11,30 | 11,05 | 11,20 | 1,36% | 2.148,00 |
| 21.05.2026 | 10,80 | 11,05 | 10,80 | 11,05 | 2,31% | 1.282,00 |
| 20.05.2026 | 10,70 | 10,80 | 10,70 | 10,80 | 0,47% | 1.103,00 |
| 19.05.2026 | 10,60 | 10,75 | 10,50 | 10,75 | 1,42% | 1.699,00 |
| 18.05.2026 | 10,40 | 10,60 | 10,35 | 10,60 | 1,92% | 1.853,00 |
| 15.05.2026 | 10,45 | 10,50 | 10,30 | 10,40 | -0,95% | 269,00 |
| 14.05.2026 | 10,60 | 10,60 | 10,30 | 10,50 | -0,47% | 1.320,00 |
| 13.05.2026 | 10,60 | 10,60 | 10,50 | 10,55 | -0,47% | 778,00 |
| 12.05.2026 | 10,60 | 10,80 | 10,50 | 10,60 | 0,00% | 1.160,00 |
| 11.05.2026 | 10,30 | 10,70 | 10,30 | 10,60 | 1,92% | 1.880,00 |
| 08.05.2026 | 10,40 | 10,40 | 10,40 | 10,40 | -0,95% | 359,00 |
| 07.05.2026 | 10,40 | 10,50 | 10,35 | 10,50 | 1,45% | 1.330,00 |
| 06.05.2026 | 10,40 | 10,40 | 10,25 | 10,35 | -0,48% | 404,00 |
| 05.05.2026 | 10,35 | 10,45 | 10,25 | 10,40 | 0,97% | 830,00 |
| 04.05.2026 | 10,05 | 10,35 | 10,05 | 10,30 | 2,49% | 2.014,00 |
| 30.04.2026 | 10,20 | 10,20 | 9,96 | 10,05 | -1,95% | 2.723,00 |
| 29.04.2026 | 9,98 | 10,25 | 9,80 | 10,25 | 2,50% | 85.519,00 |
| 28.04.2026 | 10,15 | 10,15 | 9,80 | 10,00 | -1,48% | 4.886,00 |
| 27.04.2026 | 10,15 | 10,25 | 10,05 | 10,15 | 0,00% | 2.552,00 |
| 24.04.2026 | 10,35 | 10,40 | 10,15 | 10,15 | -1,93% | 1.899,00 |
| 23.04.2026 | 10,65 | 10,70 | 10,35 | 10,35 | -3,72% | 2.487,00 |
| 22.04.2026 | 10,80 | 10,80 | 10,70 | 10,75 | -0,46% | 1.071,00 |
| 21.04.2026 | 10,80 | 10,80 | 10,75 | 10,80 | 0,00% | 609,00 |
| 20.04.2026 | 10,90 | 10,90 | 10,75 | 10,80 | -0,92% | 485,00 |
| 17.04.2026 | 10,90 | 10,90 | 10,75 | 10,90 | 0,00% | 3.203,00 |
| 16.04.2026 | 10,75 | 10,90 | 10,70 | 10,90 | 1,40% | 1.136,00 |
| 15.04.2026 | 10,65 | 10,75 | 10,60 | 10,75 | 0,94% | 1.109,00 |
| 14.04.2026 | 10,45 | 10,80 | 10,45 | 10,65 | 1,43% | 1.973,00 |
| 13.04.2026 | 11,10 | 11,10 | 10,50 | 10,50 | -5,41% | 4.254,00 |
| 10.04.2026 | 11,60 | 11,60 | 11,05 | 11,10 | -3,90% | 2.366,00 |
| 09.04.2026 | 11,60 | 11,60 | 11,55 | 11,55 | 0,00% | 1.008,00 |
| 08.04.2026 | 12,00 | 12,00 | 10,90 | 11,55 | 2,67% | 3.710,00 |
| 07.04.2026 | 11,25 | 11,25 | 10,90 | 11,25 | 0,00% | 3.407,00 |
| 02.04.2026 | 11,80 | 11,80 | 11,20 | 11,25 | -4,66% | 2.138,00 |
| 01.04.2026 | 11,80 | 11,85 | 11,80 | 11,80 | 0,00% | 40,00 |
| 31.03.2026 | 11,90 | 12,00 | 11,80 | 11,80 | -0,84% | 1.064,00 |
| 30.03.2026 | 11,90 | 11,90 | 11,70 | 11,90 | -0,83% | 565,00 |
| 27.03.2026 | 11,95 | 12,00 | 11,90 | 12,00 | 0,42% | 1.067,00 |
| 26.03.2026 | 11,80 | 11,95 | 11,70 | 11,95 | 1,27% | 372,00 |
| 25.03.2026 | 11,80 | 11,80 | 11,50 | 11,80 | 0,00% | 1.351,00 |
| 24.03.2026 | 11,55 | 11,80 | 11,55 | 11,80 | 2,16% | 779,00 |
| 23.03.2026 | 11,90 | 11,90 | 11,50 | 11,55 | -3,75% | 1.574,00 |
| 20.03.2026 | 11,95 | 12,20 | 11,90 | 12,00 | 0,84% | 3.524,00 |
| 19.03.2026 | 11,65 | 11,90 | 11,65 | 11,90 | 2,15% | 1.044,00 |
| 18.03.2026 | 11,50 | 11,65 | 11,50 | 11,65 | 1,30% | 756,00 |
| 17.03.2026 | 11,40 | 11,60 | 11,40 | 11,50 | 0,88% | 502,00 |
| 16.03.2026 | 11,50 | 11,65 | 10,85 | 11,40 | -1,72% | 7.012,00 |
| 13.03.2026 | 12,10 | 12,10 | 11,60 | 11,60 | -4,13% | 13.369,00 |
| 12.03.2026 | 12,40 | 12,40 | 12,10 | 12,10 | -2,42% | 960,00 |
| 11.03.2026 | 12,45 | 12,45 | 12,05 | 12,40 | -7,12% | 7.863,00 |
| 10.03.2026 | 13,15 | 13,35 | 13,10 | 13,35 | 1,52% | 3.778,00 |
| 09.03.2026 | 13,30 | 13,40 | 13,15 | 13,15 | -0,75% | 15.797,00 |
| 06.03.2026 | 13,20 | 13,25 | 13,20 | 13,25 | 0,38% | 1.477,00 |
| 05.03.2026 | 13,30 | 13,30 | 13,20 | 13,20 | -0,38% | 2.241,00 |
| 04.03.2026 | 13,20 | 13,35 | 13,20 | 13,25 | 0,38% | 1.064,00 |
| 03.03.2026 | 13,35 | 13,35 | 13,15 | 13,20 | -1,12% | 2.796,00 |
| 02.03.2026 | 13,20 | 13,35 | 13,15 | 13,35 | 1,14% | 6.274,00 |
| 27.02.2026 | 13,35 | 13,35 | 13,20 | 13,20 | -1,12% | 2.280,00 |
| 26.02.2026 | 13,35 | 13,50 | 13,20 | 13,35 | 0,00% | 2.672,00 |
| 25.02.2026 | 13,35 | 13,35 | 13,25 | 13,35 | 0,00% | 834,00 |
| 24.02.2026 | 13,40 | 13,40 | 13,00 | 13,35 | -0,37% | 6.039,00 |
| 23.02.2026 | 13,30 | 13,40 | 13,00 | 13,40 | 0,75% | 8.593,00 |
| 20.02.2026 | 13,40 | 13,40 | 13,25 | 13,30 | -0,75% | 845,00 |
| 19.02.2026 | 13,40 | 13,40 | 13,30 | 13,40 | 0,00% | 815,00 |
| 18.02.2026 | 13,40 | 13,40 | 13,20 | 13,40 | 0,00% | 713,00 |
| 17.02.2026 | 13,30 | 13,45 | 13,30 | 13,40 | 0,75% | 865,00 |
| 16.02.2026 | 13,30 | 13,45 | 13,30 | 13,30 | -1,12% | 1.050,00 |
| 13.02.2026 | 13,50 | 13,50 | 13,40 | 13,45 | -0,37% | 2.521,00 |
| 12.02.2026 | 13,40 | 13,55 | 13,40 | 13,50 | 0,00% | 858,00 |
| 11.02.2026 | 13,30 | 13,50 | 13,30 | 13,50 | 2,27% | 868,00 |
| 10.02.2026 | 13,00 | 13,30 | 13,00 | 13,20 | 1,54% | 1.991,00 |
| 09.02.2026 | 13,30 | 13,30 | 13,00 | 13,00 | 0,00% | 1.086,00 |
| 06.02.2026 | 13,00 | 13,25 | 13,00 | 13,00 | 0,00% | 1.649,00 |
| 05.02.2026 | 13,20 | 13,30 | 13,00 | 13,00 | -1,52% | 5.951,00 |
| 04.02.2026 | 13,25 | 13,35 | 13,00 | 13,20 | -1,49% | 3.115,00 |