19,825€
Echtzeit-Aktienkurs PONSSE EO-,25
Bid:
Ask:
Aktienkurse zur PONSSE EO-,25 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.11.2026 | 19,70 | 21,00 | 19,70 | 19,83 | 0,00% | 15,00 |
| 12.11.2026 | 18,85 | 19,88 | 18,85 | 19,83 | 4,62% | 1.818,00 |
| 11.11.2026 | 19,15 | 19,20 | 18,85 | 18,95 | -1,04% | - |
| 10.11.2026 | 19,05 | 19,18 | 18,98 | 19,15 | 0,52% | - |
| 09.11.2026 | 19,30 | 19,30 | 18,88 | 19,05 | 0,00% | 1.050,00 |
| 06.11.2026 | 19,00 | 19,25 | 18,95 | 19,05 | 0,26% | - |
| 05.11.2026 | 19,55 | 19,55 | 18,93 | 19,00 | -3,31% | - |
| 04.11.2026 | 19,60 | 19,73 | 19,43 | 19,65 | 0,26% | - |
| 03.11.2026 | 19,55 | 19,73 | 19,43 | 19,60 | 0,26% | - |
| 02.11.2026 | 19,25 | 19,83 | 19,25 | 19,55 | 1,56% | - |
| 30.10.2026 | 19,55 | 19,63 | 19,23 | 19,25 | -1,53% | - |
| 29.10.2026 | 19,95 | 20,05 | 19,25 | 19,55 | -1,39% | 19,00 |
| 28.10.2026 | 20,30 | 20,30 | 19,35 | 19,83 | -1,37% | - |
| 27.10.2026 | 20,30 | 20,30 | 20,05 | 20,10 | 0,37% | - |
| 26.10.2026 | 20,10 | 20,20 | 20,03 | 20,03 | 0,00% | - |
| 23.10.2026 | 20,20 | 20,35 | 20,03 | 20,03 | -0,74% | - |
| 22.10.2026 | 20,50 | 20,50 | 20,15 | 20,18 | -0,12% | - |
| 21.10.2026 | 20,50 | 20,50 | 20,15 | 20,20 | -1,46% | - |
| 20.10.2026 | 21,50 | 21,50 | 20,15 | 20,50 | -4,65% | - |
| 19.10.2026 | 21,20 | 21,80 | 21,20 | 21,50 | 0,00% | - |
| 16.10.2026 | 21,00 | 21,55 | 20,95 | 21,50 | 2,38% | 420,00 |
| 15.10.2026 | 20,80 | 21,00 | 20,80 | 21,00 | -0,94% | - |
| 14.10.2026 | 21,50 | 21,70 | 21,15 | 21,20 | -1,40% | - |
| 13.10.2026 | 21,60 | 21,85 | 21,45 | 21,50 | -0,46% | - |
| 12.10.2026 | 22,20 | 22,40 | 21,55 | 21,60 | -2,70% | - |
| 09.10.2026 | 22,00 | 22,75 | 22,00 | 22,20 | 0,91% | - |
| 08.10.2026 | 22,40 | 22,40 | 21,95 | 22,00 | -2,22% | - |
| 07.10.2026 | 22,20 | 22,75 | 22,20 | 22,50 | 0,45% | - |
| 06.10.2026 | 22,10 | 22,40 | 21,70 | 22,40 | 1,36% | - |
| 05.10.2026 | 22,20 | 22,45 | 21,85 | 22,10 | -0,90% | - |
| 02.10.2026 | 22,20 | 22,90 | 22,15 | 22,30 | 0,45% | - |
| 01.10.2026 | 22,10 | 22,35 | 21,85 | 22,20 | 0,45% | 300,00 |
| 30.09.2026 | 22,10 | 22,35 | 22,05 | 22,10 | 0,00% | - |
| 29.09.2026 | 22,90 | 22,95 | 22,10 | 22,10 | -3,49% | - |
| 28.09.2026 | 23,40 | 23,40 | 22,75 | 22,90 | -2,14% | 2.400,00 |
| 25.09.2026 | 23,80 | 23,85 | 23,40 | 23,40 | -1,68% | - |
| 24.09.2026 | 23,60 | 23,95 | 23,60 | 23,80 | 0,85% | 2.652,00 |
| 23.09.2026 | 24,30 | 24,55 | 23,55 | 23,60 | -2,88% | - |
| 22.09.2026 | 24,50 | 24,55 | 24,25 | 24,30 | -0,82% | - |
| 21.09.2026 | 24,30 | 24,50 | 24,15 | 24,50 | 0,82% | 520,00 |
| 18.09.2026 | 24,30 | 24,35 | 24,20 | 24,30 | 0,00% | - |
| 17.09.2026 | 24,00 | 24,40 | 24,00 | 24,30 | -0,21% | - |
| 16.09.2026 | 23,80 | 24,35 | 23,80 | 24,35 | 1,04% | - |
| 15.09.2026 | 24,10 | 24,15 | 23,95 | 24,10 | 0,00% | - |
| 14.09.2026 | 24,10 | 24,20 | 23,95 | 24,10 | 0,00% | 19.377,00 |
| 11.09.2026 | 24,10 | 24,10 | 23,95 | 24,10 | 0,00% | - |
| 10.09.2026 | 23,80 | 24,10 | 23,80 | 24,10 | 0,00% | - |
| 09.09.2026 | 24,00 | 24,10 | 23,95 | 24,10 | 0,42% | - |
| 08.09.2026 | 23,60 | 24,00 | 23,60 | 24,00 | 0,42% | - |
| 07.09.2026 | 23,60 | 23,95 | 23,60 | 23,90 | 0,42% | - |
| 04.09.2026 | 23,50 | 23,80 | 23,35 | 23,80 | 1,28% | - |
| 03.09.2026 | 23,70 | 23,70 | 23,35 | 23,50 | -0,84% | - |
| 02.09.2026 | 23,60 | 23,75 | 23,25 | 23,70 | 0,42% | - |
| 01.09.2026 | 23,70 | 23,75 | 23,50 | 23,60 | -0,84% | - |
| 31.08.2026 | 23,70 | 23,80 | 23,55 | 23,80 | 0,42% | - |
| 28.08.2026 | 23,20 | 23,70 | 23,20 | 23,70 | 0,85% | 360,00 |
| 27.08.2026 | 23,40 | 23,50 | 23,20 | 23,50 | 0,43% | - |
| 26.08.2026 | 23,40 | 23,45 | 23,35 | 23,40 | 0,00% | - |
| 25.08.2026 | 23,40 | 23,40 | 23,15 | 23,40 | 0,00% | - |
| 24.08.2026 | 23,40 | 23,40 | 23,25 | 23,40 | 0,00% | - |
| 21.08.2026 | 23,50 | 23,50 | 23,05 | 23,40 | 0,86% | - |
| 20.08.2026 | 23,60 | 23,60 | 23,20 | 23,20 | -1,69% | - |
| 19.08.2026 | 23,70 | 23,75 | 23,35 | 23,60 | 3,51% | - |
| 05.05.2026 | 21,90 | 22,85 | 21,90 | 22,80 | 2,47% | - |
| 04.05.2026 | 22,00 | 22,65 | 22,00 | 22,25 | -0,22% | - |
| 30.04.2026 | 22,70 | 22,70 | 22,20 | 22,30 | -0,89% | - |
| 29.04.2026 | 21,90 | 22,50 | 21,90 | 22,50 | 1,35% | - |
| 28.04.2026 | 22,30 | 22,80 | 22,05 | 22,20 | -1,77% | - |
| 27.04.2026 | 22,95 | 23,15 | 22,50 | 22,60 | -0,44% | - |
| 24.04.2026 | 22,60 | 23,40 | 22,60 | 22,70 | -0,87% | - |
| 23.04.2026 | 23,00 | 23,70 | 22,90 | 22,90 | -1,72% | - |
| 22.04.2026 | 23,40 | 23,75 | 23,30 | 23,30 | -1,69% | - |
| 21.04.2026 | 23,60 | 24,05 | 23,05 | 23,70 | 0,42% | - |
| 20.04.2026 | 24,10 | 24,30 | 23,40 | 23,60 | -2,07% | - |
| 17.04.2026 | 23,00 | 24,10 | 23,00 | 24,10 | 3,43% | - |
| 16.04.2026 | 22,60 | 23,95 | 22,60 | 23,30 | 1,75% | - |
| 15.04.2026 | 23,30 | 23,95 | 22,80 | 22,90 | -2,97% | - |
| 14.04.2026 | 23,40 | 24,05 | 23,40 | 23,60 | -0,42% | - |
| 13.04.2026 | 23,90 | 24,15 | 23,50 | 23,70 | -0,84% | - |
| 10.04.2026 | 23,30 | 24,05 | 23,30 | 23,90 | 1,27% | 1.200,00 |
| 09.04.2026 | 23,60 | 24,15 | 23,05 | 23,60 | -2,07% | - |
| 08.04.2026 | 24,15 | 24,75 | 23,80 | 24,10 | 0,00% | - |
| 07.04.2026 | 22,80 | 24,60 | 22,80 | 24,10 | 4,33% | - |
| 02.04.2026 | 22,70 | 23,35 | 22,70 | 23,10 | 0,43% | - |
| 01.04.2026 | 22,55 | 23,40 | 22,50 | 23,00 | 2,00% | - |
| 31.03.2026 | 22,10 | 22,75 | 22,10 | 22,55 | 0,67% | - |
| 30.03.2026 | 22,50 | 22,70 | 22,25 | 22,40 | -1,75% | - |
| 27.03.2026 | 22,50 | 23,05 | 22,45 | 22,80 | 0,00% | - |
| 26.03.2026 | 23,00 | 23,30 | 22,50 | 22,80 | -2,15% | - |
| 25.03.2026 | 21,80 | 23,30 | 21,80 | 23,30 | 5,43% | 7.540,00 |
| 24.03.2026 | 22,50 | 22,95 | 22,00 | 22,10 | -3,07% | - |
| 23.03.2026 | 22,95 | 23,60 | 22,05 | 22,80 | -0,65% | - |
| 20.03.2026 | 23,20 | 23,50 | 22,90 | 22,95 | -1,08% | - |
| 19.03.2026 | 23,40 | 23,50 | 23,15 | 23,20 | -2,11% | 120,00 |
| 18.03.2026 | 24,00 | 24,05 | 23,65 | 23,70 | -1,25% | - |
| 17.03.2026 | 23,90 | 24,15 | 23,90 | 24,00 | -0,83% | - |
| 16.03.2026 | 23,60 | 24,20 | 23,55 | 24,20 | 1,26% | - |
| 13.03.2026 | 24,30 | 24,90 | 23,90 | 23,90 | -2,85% | - |
| 12.03.2026 | 23,50 | 24,75 | 23,50 | 24,60 | 3,36% | - |
| 11.03.2026 | 23,80 | 23,95 | 23,70 | 23,80 | -1,24% | - |