148,900€
0,08%
Echtzeit-Aktienkurs PTC
Bid:
Ask:
Aktienkurse zur PTC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2025 | 149,30 | 150,58 | 148,43 | 149,27 | 0,34% | 6,00 |
| 17.12.2025 | 148,68 | 150,80 | 148,13 | 148,77 | 0,00% | - |
| 16.12.2025 | 150,08 | 150,08 | 147,73 | 148,77 | 0,05% | - |
| 15.12.2025 | 149,95 | 151,02 | 148,15 | 148,70 | -0,54% | - |
| 12.12.2025 | 151,68 | 152,08 | 149,18 | 149,50 | -1,35% | - |
| 11.12.2025 | 150,20 | 153,70 | 148,60 | 151,55 | 0,56% | - |
| 10.12.2025 | 148,40 | 150,75 | 148,25 | 150,70 | 1,40% | - |
| 09.12.2025 | 148,75 | 150,30 | 148,27 | 148,63 | -0,93% | 2,00 |
| 08.12.2025 | 149,05 | 151,25 | 148,98 | 150,02 | 0,94% | - |
| 05.12.2025 | 153,43 | 153,63 | 147,20 | 148,63 | -2,84% | - |
| 04.12.2025 | 151,43 | 153,75 | 151,43 | 152,98 | 0,74% | - |
| 03.12.2025 | 151,83 | 152,15 | 150,08 | 151,85 | 0,15% | 42,00 |
| 02.12.2025 | 150,38 | 153,05 | 150,27 | 151,63 | 0,90% | 2,00 |
| 01.12.2025 | 151,27 | 152,60 | 149,02 | 150,27 | -1,12% | - |
| 28.11.2025 | 150,55 | 152,25 | 149,85 | 151,98 | 1,59% | - |
| 27.11.2025 | 149,60 | 151,23 | 149,58 | 149,60 | -0,03% | - |
| 26.11.2025 | 149,90 | 150,98 | 148,95 | 149,65 | -0,53% | - |
| 25.11.2025 | 147,25 | 150,85 | 146,98 | 150,45 | 2,23% | - |
| 24.11.2025 | 150,50 | 150,93 | 147,02 | 147,18 | -2,24% | 4,00 |
| 21.11.2025 | 147,80 | 151,25 | 147,40 | 150,55 | 1,79% | 4,00 |
| 20.11.2025 | 148,20 | 152,10 | 147,52 | 147,90 | -0,74% | - |
| 19.11.2025 | 149,40 | 150,27 | 147,70 | 149,00 | -0,22% | - |
| 18.11.2025 | 150,30 | 151,35 | 148,35 | 149,33 | -0,70% | - |
| 17.11.2025 | 154,52 | 156,75 | 149,95 | 150,38 | -2,50% | - |
| 14.11.2025 | 149,90 | 155,05 | 148,08 | 154,23 | 2,68% | 2,00 |
| 13.11.2025 | 154,90 | 154,90 | 149,52 | 150,20 | -2,23% | 2,00 |
| 12.11.2025 | 153,70 | 155,43 | 153,63 | 153,63 | -0,69% | - |
| 11.11.2025 | 154,65 | 154,77 | 151,85 | 154,70 | 1,01% | - |
| 10.11.2025 | 152,25 | 154,23 | 151,73 | 153,15 | 0,64% | - |
| 07.11.2025 | 150,55 | 152,93 | 149,48 | 152,18 | 0,50% | 4,00 |
| 06.11.2025 | 164,50 | 166,77 | 148,27 | 151,43 | -8,89% | 50,00 |
| 05.11.2025 | 166,77 | 167,70 | 164,45 | 166,20 | -0,31% | - |
| 04.11.2025 | 170,52 | 170,52 | 165,60 | 166,73 | -2,24% | 20,00 |
| 03.11.2025 | 172,48 | 173,45 | 169,35 | 170,55 | -0,92% | - |
| 31.10.2025 | 169,98 | 173,10 | 169,98 | 172,13 | 0,04% | - |
| 30.10.2025 | 170,27 | 172,80 | 169,80 | 172,05 | 0,56% | - |
| 29.10.2025 | 173,48 | 175,23 | 171,00 | 171,10 | -1,34% | 5,00 |
| 28.10.2025 | 174,58 | 175,65 | 173,27 | 173,43 | -0,86% | - |
| 27.10.2025 | 176,20 | 179,75 | 174,90 | 174,93 | -0,79% | - |
| 24.10.2025 | 176,08 | 177,48 | 176,05 | 176,33 | 0,14% | - |
| 23.10.2025 | 175,35 | 176,30 | 174,43 | 176,08 | 0,63% | - |
| 22.10.2025 | 177,52 | 177,95 | 173,90 | 174,98 | -0,78% | - |
| 21.10.2025 | 175,18 | 177,93 | 175,18 | 176,35 | -0,31% | 11,00 |
| 20.10.2025 | 174,00 | 177,52 | 173,33 | 176,90 | 1,67% | - |
| 17.10.2025 | 172,50 | 174,70 | 169,88 | 174,00 | 1,07% | - |
| 16.10.2025 | 174,15 | 174,93 | 171,23 | 172,15 | -1,15% | - |
| 15.10.2025 | 174,10 | 175,93 | 171,77 | 174,15 | 0,01% | - |
| 14.10.2025 | 175,02 | 175,02 | 172,55 | 174,13 | -0,54% | - |
| 13.10.2025 | 169,45 | 175,40 | 168,90 | 175,08 | 2,11% | - |
| 10.10.2025 | 174,45 | 175,40 | 170,68 | 171,45 | -1,65% | - |
| 09.10.2025 | 174,95 | 175,75 | 172,85 | 174,33 | -0,44% | 12,00 |
| 08.10.2025 | 173,50 | 175,88 | 173,48 | 175,10 | 0,78% | - |
| 07.10.2025 | 175,20 | 176,58 | 171,83 | 173,75 | -0,67% | - |
| 06.10.2025 | 172,90 | 174,98 | 172,90 | 174,93 | 1,19% | - |
| 03.10.2025 | 171,83 | 174,27 | 171,83 | 172,88 | -0,14% | - |
| 02.10.2025 | 172,73 | 173,83 | 172,00 | 173,13 | 0,84% | 3,00 |
| 01.10.2025 | 173,60 | 173,60 | 169,93 | 171,68 | -0,69% | 23,00 |
| 30.09.2025 | 173,45 | 174,13 | 169,85 | 172,88 | -0,45% | 50,00 |
| 29.09.2025 | 173,55 | 174,65 | 172,70 | 173,65 | -0,30% | - |
| 26.09.2025 | 173,80 | 174,45 | 172,95 | 174,18 | 0,55% | - |
| 25.09.2025 | 173,45 | 174,02 | 171,70 | 173,23 | -0,23% | 1,00 |
| 24.09.2025 | 171,30 | 174,52 | 171,30 | 173,63 | 0,59% | 2,00 |
| 23.09.2025 | 174,50 | 175,60 | 172,05 | 172,60 | -1,06% | - |
| 22.09.2025 | 175,35 | 175,50 | 173,68 | 174,45 | -0,58% | 35,00 |
| 19.09.2025 | 175,25 | 177,13 | 174,48 | 175,48 | 0,24% | - |
| 18.09.2025 | 172,75 | 176,00 | 172,75 | 175,05 | 1,68% | - |
| 17.09.2025 | 172,83 | 174,10 | 171,23 | 172,15 | -0,16% | - |
| 16.09.2025 | 173,80 | 173,90 | 171,27 | 172,43 | -0,98% | 1,00 |
| 15.09.2025 | 174,95 | 177,48 | 173,93 | 174,13 | -0,50% | 200,00 |
| 12.09.2025 | 177,20 | 177,20 | 174,18 | 175,00 | -0,64% | 1,00 |
| 11.09.2025 | 173,85 | 176,40 | 173,85 | 176,13 | 0,77% | - |
| 10.09.2025 | 174,30 | 176,10 | 172,85 | 174,77 | 0,82% | - |
| 09.09.2025 | 180,85 | 181,55 | 173,33 | 173,35 | -2,98% | 5,00 |
| 08.09.2025 | 182,50 | 183,25 | 178,68 | 178,68 | -1,99% | 27,00 |
| 05.09.2025 | 182,38 | 183,68 | 179,58 | 182,30 | -0,46% | - |
| 04.09.2025 | 182,02 | 183,35 | 180,75 | 183,15 | 0,59% | - |
| 03.09.2025 | 183,00 | 183,60 | 179,65 | 182,08 | -0,27% | 1,00 |
| 02.09.2025 | 182,48 | 182,93 | 180,13 | 182,58 | 0,04% | - |
| 01.09.2025 | 182,73 | 182,73 | 181,50 | 182,50 | -0,10% | - |
| 29.08.2025 | 185,10 | 185,20 | 182,13 | 182,68 | -0,73% | - |
| 28.08.2025 | 185,75 | 186,58 | 184,02 | 184,02 | -1,22% | 21,00 |
| 27.08.2025 | 182,63 | 186,60 | 182,63 | 186,30 | 2,01% | - |
| 26.08.2025 | 184,60 | 184,70 | 182,25 | 182,63 | -1,11% | - |
| 25.08.2025 | 183,75 | 185,55 | 182,70 | 184,68 | 0,67% | - |
| 22.08.2025 | 182,65 | 185,10 | 181,85 | 183,45 | 0,45% | - |
| 21.08.2025 | 181,02 | 183,43 | 179,45 | 182,63 | 0,88% | - |
| 20.08.2025 | 180,23 | 181,23 | 178,75 | 181,02 | 0,50% | - |
| 19.08.2025 | 180,08 | 180,43 | 177,80 | 180,13 | 0,80% | - |
| 18.08.2025 | 176,63 | 179,00 | 175,60 | 178,70 | 1,64% | 13,00 |
| 15.08.2025 | 178,63 | 179,88 | 175,65 | 175,83 | -1,65% | - |
| 14.08.2025 | 178,05 | 179,38 | 177,35 | 178,77 | 0,31% | - |
| 13.08.2025 | 175,08 | 178,45 | 174,77 | 178,23 | 1,78% | 2,00 |
| 12.08.2025 | 175,05 | 177,30 | 173,30 | 175,10 | 0,06% | - |
| 11.08.2025 | 176,35 | 179,45 | 174,40 | 175,00 | -0,75% | - |
| 08.08.2025 | 176,68 | 179,18 | 176,15 | 176,33 | -0,21% | - |
| 07.08.2025 | 185,52 | 186,85 | 175,35 | 176,70 | -4,45% | - |
| 06.08.2025 | 185,55 | 186,63 | 184,48 | 184,93 | -0,35% | 3,00 |
| 05.08.2025 | 187,10 | 188,30 | 184,93 | 185,58 | -0,83% | 27,00 |
| 04.08.2025 | 183,02 | 188,18 | 182,45 | 187,13 | 2,00% | 11,00 |
| 01.08.2025 | 188,13 | 188,40 | 179,33 | 183,45 | -2,37% | - |