2,860€
-2,05%
Echtzeit-Aktienkurs PTT EXPL.+PROD.-NVDR-BA 1
Bid:
Ask:
Aktienkurse zur PTT EXPL.+PROD.-NVDR-BA 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 2,92 | 2,96 | 2,85 | 2,87 | -1,71% | - |
| 03.07.2025 | 2,93 | 2,96 | 2,88 | 2,92 | -0,68% | - |
| 02.07.2025 | 2,90 | 2,94 | 2,88 | 2,94 | 1,03% | - |
| 01.07.2025 | 2,88 | 2,93 | 2,85 | 2,91 | 1,39% | - |
| 30.06.2025 | 2,81 | 2,91 | 2,81 | 2,87 | 1,77% | - |
| 27.06.2025 | 2,95 | 2,97 | 2,80 | 2,82 | -4,08% | - |
| 26.06.2025 | 2,91 | 3,02 | 2,91 | 2,94 | 1,03% | - |
| 25.06.2025 | 2,93 | 2,97 | 2,88 | 2,91 | -0,68% | - |
| 24.06.2025 | 2,95 | 2,95 | 2,82 | 2,93 | 0,00% | - |
| 23.06.2025 | 2,91 | 2,98 | 2,91 | 2,93 | 0,69% | - |
| 20.06.2025 | 2,93 | 2,96 | 2,85 | 2,91 | -0,68% | - |
| 19.06.2025 | 2,93 | 2,98 | 2,88 | 2,93 | 0,00% | - |
| 18.06.2025 | 2,93 | 3,01 | 2,90 | 2,93 | 0,00% | - |
| 17.06.2025 | 3,00 | 3,00 | 2,86 | 2,93 | -2,33% | - |
| 16.06.2025 | 3,04 | 3,04 | 2,98 | 3,00 | -0,66% | - |
| 13.06.2025 | 2,80 | 3,04 | 2,80 | 3,02 | 7,86% | - |
| 12.06.2025 | 2,69 | 2,80 | 2,69 | 2,80 | 4,09% | - |
| 11.06.2025 | 2,70 | 2,72 | 2,68 | 2,69 | 0,00% | - |
| 10.06.2025 | 2,65 | 2,70 | 2,65 | 2,69 | 1,51% | 12,00 |
| 09.06.2025 | 2,66 | 2,66 | 2,65 | 2,65 | 0,00% | - |
| 06.06.2025 | 2,66 | 2,67 | 2,65 | 2,65 | -0,38% | - |
| 05.06.2025 | 2,64 | 2,80 | 2,63 | 2,66 | 1,14% | - |
| 04.06.2025 | 2,68 | 2,68 | 2,62 | 2,63 | -1,87% | - |
| 03.06.2025 | 2,67 | 2,68 | 2,64 | 2,68 | 0,75% | - |
| 02.06.2025 | 2,62 | 2,67 | 2,62 | 2,66 | 1,53% | - |
| 30.05.2025 | 2,68 | 2,68 | 2,59 | 2,62 | -1,87% | - |
| 29.05.2025 | 2,73 | 2,76 | 2,66 | 2,67 | -1,11% | - |
| 28.05.2025 | 2,70 | 2,72 | 2,69 | 2,70 | 0,37% | - |
| 27.05.2025 | 2,73 | 2,73 | 2,67 | 2,69 | -0,74% | - |
| 26.05.2025 | 2,76 | 2,76 | 2,70 | 2,71 | -1,45% | - |
| 23.05.2025 | 2,74 | 2,78 | 2,73 | 2,75 | 0,73% | - |
| 22.05.2025 | 2,73 | 2,74 | 2,71 | 2,73 | 0,00% | - |
| 21.05.2025 | 2,71 | 2,79 | 2,71 | 2,73 | 0,74% | - |
| 20.05.2025 | 2,72 | 2,72 | 2,68 | 2,71 | -0,37% | 15,00 |
| 19.05.2025 | 2,68 | 2,73 | 2,67 | 2,72 | 1,49% | - |
| 16.05.2025 | 2,73 | 2,73 | 2,65 | 2,68 | -1,83% | - |
| 15.05.2025 | 2,76 | 2,76 | 2,67 | 2,73 | -1,09% | - |
| 14.05.2025 | 2,82 | 2,82 | 2,76 | 2,76 | -1,78% | - |
| 13.05.2025 | 2,72 | 2,82 | 2,72 | 2,81 | 3,69% | 1.130,00 |
| 12.05.2025 | 2,73 | 2,74 | 2,70 | 2,71 | -0,73% | - |
| 09.05.2025 | 2,71 | 2,75 | 2,67 | 2,73 | 1,11% | - |
| 08.05.2025 | 2,70 | 2,72 | 2,68 | 2,70 | 0,00% | - |
| 07.05.2025 | 2,57 | 2,71 | 2,57 | 2,70 | 5,88% | - |
| 06.05.2025 | 2,63 | 2,63 | 2,55 | 2,55 | -3,04% | 25,00 |
| 05.05.2025 | 2,63 | 2,64 | 2,60 | 2,63 | 0,00% | - |
| 02.05.2025 | 2,62 | 2,64 | 2,60 | 2,63 | 0,38% | - |
| 30.04.2025 | 2,61 | 2,62 | 2,57 | 2,62 | 0,77% | - |
| 29.04.2025 | 2,64 | 2,64 | 2,57 | 2,60 | -1,52% | - |
| 28.04.2025 | 2,63 | 2,65 | 2,58 | 2,64 | 0,38% | - |
| 25.04.2025 | 2,66 | 2,66 | 2,59 | 2,63 | -1,13% | - |
| 24.04.2025 | 2,71 | 2,71 | 2,58 | 2,66 | -1,48% | - |
| 23.04.2025 | 2,66 | 2,73 | 2,66 | 2,70 | 1,50% | - |
| 22.04.2025 | 2,75 | 2,75 | 2,62 | 2,66 | -3,27% | - |
| 17.04.2025 | 2,70 | 2,77 | 2,70 | 2,75 | 2,23% | - |
| 16.04.2025 | 2,68 | 2,74 | 2,66 | 2,69 | 1,13% | - |
| 15.04.2025 | 2,66 | 2,68 | 2,64 | 2,66 | 0,38% | 781,00 |
| 14.04.2025 | 2,74 | 2,74 | 2,62 | 2,65 | -2,21% | - |
| 11.04.2025 | 2,71 | 2,71 | 2,64 | 2,71 | 0,00% | - |
| 10.04.2025 | 2,54 | 2,82 | 2,54 | 2,71 | -1,09% | - |
| 09.04.2025 | 2,46 | 2,76 | 2,43 | 2,74 | 11,38% | - |
| 08.04.2025 | 2,78 | 2,78 | 2,45 | 2,46 | -11,51% | - |
| 07.04.2025 | 2,74 | 2,89 | 2,69 | 2,78 | 1,46% | - |
| 04.04.2025 | 3,03 | 3,03 | 2,73 | 2,74 | -10,46% | - |
| 03.04.2025 | 3,22 | 3,22 | 3,02 | 3,06 | -4,67% | - |
| 02.04.2025 | 3,26 | 3,26 | 3,16 | 3,21 | -1,23% | - |
| 01.04.2025 | 3,05 | 3,30 | 3,05 | 3,25 | 1,25% | 162,00 |
| 31.03.2025 | 3,11 | 3,21 | 3,11 | 3,21 | 3,55% | - |
| 28.03.2025 | 3,24 | 3,24 | 3,10 | 3,10 | -4,91% | - |
| 27.03.2025 | 3,24 | 3,28 | 3,24 | 3,26 | 0,62% | - |
| 26.03.2025 | 3,23 | 3,24 | 3,22 | 3,24 | 0,31% | - |
| 25.03.2025 | 3,24 | 3,26 | 3,19 | 3,23 | -0,31% | - |
| 24.03.2025 | 3,12 | 3,25 | 3,12 | 3,24 | 3,85% | - |
| 21.03.2025 | 3,06 | 3,12 | 3,06 | 3,12 | 2,30% | - |
| 20.03.2025 | 3,04 | 3,08 | 3,01 | 3,05 | 0,33% | - |
| 19.03.2025 | 2,98 | 3,06 | 2,98 | 3,04 | 3,05% | - |
| 18.03.2025 | 2,98 | 2,99 | 2,94 | 2,95 | -1,01% | 8,00 |
| 17.03.2025 | 3,04 | 3,04 | 2,97 | 2,98 | -1,97% | - |
| 14.03.2025 | 2,94 | 3,04 | 2,94 | 3,04 | 3,40% | - |
| 13.03.2025 | 2,94 | 2,96 | 2,93 | 2,94 | 0,00% | - |
| 12.03.2025 | 2,94 | 2,95 | 2,91 | 2,94 | -1,67% | - |
| 11.03.2025 | 2,92 | 3,00 | 2,92 | 2,99 | 2,40% | - |
| 10.03.2025 | 2,94 | 3,00 | 2,92 | 2,92 | -0,68% | 70,00 |
| 07.03.2025 | 2,92 | 2,96 | 2,88 | 2,94 | 0,68% | - |
| 06.03.2025 | 2,98 | 2,98 | 2,89 | 2,92 | -2,01% | - |
| 05.03.2025 | 3,04 | 3,04 | 2,97 | 2,98 | -1,65% | - |
| 04.03.2025 | 3,10 | 3,11 | 3,03 | 3,03 | -1,94% | 7,00 |
| 03.03.2025 | 3,13 | 3,13 | 3,08 | 3,09 | -0,32% | - |
| 28.02.2025 | 3,10 | 3,10 | 3,04 | 3,10 | 0,00% | - |
| 27.02.2025 | 3,20 | 3,20 | 3,08 | 3,10 | -3,13% | - |
| 26.02.2025 | 3,19 | 3,21 | 3,14 | 3,20 | -1,23% | - |
| 25.02.2025 | 3,36 | 3,36 | 3,24 | 3,24 | -9,50% | - |
| 24.02.2025 | 3,60 | 3,60 | 3,56 | 3,58 | -0,83% | - |
| 21.02.2025 | 3,56 | 3,62 | 3,56 | 3,61 | 1,40% | - |
| 20.02.2025 | 3,64 | 3,64 | 3,56 | 3,56 | -2,20% | - |
| 19.02.2025 | 3,60 | 3,64 | 3,60 | 3,64 | 1,11% | - |
| 18.02.2025 | 3,54 | 3,62 | 3,54 | 3,60 | 0,00% | - |
| 17.02.2025 | 3,54 | 3,62 | 3,54 | 3,60 | 1,69% | - |
| 14.02.2025 | 3,58 | 3,58 | 3,54 | 3,54 | -1,12% | - |
| 13.02.2025 | 3,59 | 3,60 | 3,54 | 3,58 | -0,28% | - |
| 12.02.2025 | 3,60 | 3,60 | 3,56 | 3,59 | -0,28% | - |