22,400€
Echtzeit-Aktienkurs PONSSE EO-,25
Bid:
Ask:
Aktienkurse zur PONSSE EO-,25 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 10.03.2026 | 23,90 | 24,55 | 23,90 | 24,10 | -0,41% | - |
| 09.03.2026 | 24,25 | 24,95 | 23,30 | 24,20 | -0,41% | - |
| 06.03.2026 | 23,90 | 24,40 | 23,20 | 24,30 | 2,10% | 304,00 |
| 05.03.2026 | 24,10 | 25,05 | 23,80 | 23,80 | -2,46% | 280,00 |
| 04.03.2026 | 23,10 | 24,55 | 22,95 | 24,40 | 6,09% | 280,00 |
| 03.03.2026 | 24,40 | 24,60 | 22,00 | 23,00 | -6,88% | - |
| 02.03.2026 | 25,30 | 25,35 | 24,65 | 24,70 | -2,37% | - |
| 27.02.2026 | 24,90 | 25,65 | 24,90 | 25,30 | 0,40% | - |
| 26.02.2026 | 25,00 | 25,35 | 24,95 | 25,20 | 0,40% | - |
| 25.02.2026 | 25,10 | 25,40 | 25,10 | 25,10 | -1,18% | - |
| 24.02.2026 | 25,10 | 25,70 | 24,90 | 25,40 | 0,00% | - |
| 23.02.2026 | 25,40 | 25,75 | 25,35 | 25,40 | -1,17% | - |
| 20.02.2026 | 25,90 | 26,30 | 25,45 | 25,70 | -1,91% | - |
| 19.02.2026 | 25,30 | 26,20 | 25,30 | 26,20 | 2,34% | - |
| 18.02.2026 | 25,70 | 26,25 | 25,55 | 25,60 | -1,54% | - |
| 17.02.2026 | 25,90 | 26,40 | 25,75 | 26,00 | 0,39% | - |
| 16.02.2026 | 25,80 | 26,30 | 25,80 | 25,90 | -0,77% | - |
| 13.02.2026 | 26,00 | 26,65 | 25,75 | 26,10 | -0,76% | - |
| 12.02.2026 | 25,90 | 26,70 | 25,90 | 26,30 | 0,38% | - |
| 11.02.2026 | 26,30 | 26,75 | 26,10 | 26,20 | -1,50% | - |
| 10.02.2026 | 26,50 | 26,85 | 26,50 | 26,60 | -0,75% | - |
| 09.02.2026 | 26,30 | 26,80 | 26,25 | 26,80 | 2,29% | 130,00 |
| 06.02.2026 | 26,60 | 26,85 | 26,15 | 26,20 | -2,42% | - |
| 05.02.2026 | 26,10 | 27,05 | 26,10 | 26,85 | 1,70% | - |
| 04.02.2026 | 25,80 | 26,40 | 25,40 | 26,40 | 2,72% | - |
| 03.02.2026 | 25,30 | 26,15 | 25,30 | 25,70 | 0,39% | - |
| 02.02.2026 | 25,70 | 25,90 | 25,20 | 25,60 | -0,39% | - |
| 30.01.2026 | 25,80 | 26,10 | 25,60 | 25,70 | -1,53% | - |
| 29.01.2026 | 26,20 | 26,20 | 26,05 | 26,10 | 0,38% | - |
| 28.01.2026 | 25,70 | 26,10 | 25,70 | 26,00 | 0,00% | 354,00 |
| 27.01.2026 | 26,20 | 26,55 | 25,95 | 26,00 | -1,89% | - |
| 26.01.2026 | 27,00 | 27,10 | 26,50 | 26,50 | -2,93% | - |
| 23.01.2026 | 26,20 | 27,30 | 26,20 | 27,30 | 3,02% | - |
| 22.01.2026 | 25,90 | 27,20 | 25,90 | 26,50 | 1,15% | - |
| 21.01.2026 | 25,90 | 26,35 | 25,55 | 26,20 | 0,00% | - |
| 20.01.2026 | 26,00 | 26,25 | 26,00 | 26,20 | -0,38% | - |
| 19.01.2026 | 26,60 | 26,60 | 26,20 | 26,30 | -1,13% | - |
| 16.01.2026 | 26,80 | 26,85 | 26,60 | 26,60 | -2,03% | - |
| 15.01.2026 | 26,70 | 27,35 | 26,70 | 27,15 | 0,56% | - |
| 14.01.2026 | 26,50 | 27,00 | 26,50 | 27,00 | 0,75% | - |
| 13.01.2026 | 26,50 | 27,10 | 26,50 | 26,80 | 0,00% | 1.260,00 |
| 12.01.2026 | 26,10 | 26,95 | 26,10 | 26,80 | 1,52% | - |
| 09.01.2026 | 26,00 | 26,40 | 26,00 | 26,40 | 0,38% | - |
| 08.01.2026 | 26,00 | 26,45 | 26,00 | 26,30 | 0,00% | - |
| 07.01.2026 | 25,50 | 26,30 | 25,50 | 26,30 | 3,14% | - |
| 06.01.2026 | 25,50 | 25,50 | 25,50 | 25,50 | -1,16% | - |
| 05.01.2026 | 25,60 | 26,35 | 25,60 | 25,80 | -0,39% | - |
| 02.01.2026 | 26,00 | 26,00 | 25,85 | 25,90 | 1,77% | - |
| 30.12.2025 | 25,80 | 25,95 | 25,35 | 25,45 | -0,97% | - |
| 29.12.2025 | 25,00 | 25,90 | 25,00 | 25,70 | 1,58% | - |
| 23.12.2025 | 25,00 | 25,40 | 25,00 | 25,30 | 0,00% | - |
| 22.12.2025 | 25,00 | 25,35 | 25,00 | 25,30 | 0,00% | - |
| 19.12.2025 | 25,50 | 25,60 | 25,10 | 25,30 | -1,75% | - |
| 18.12.2025 | 25,80 | 26,15 | 25,70 | 25,75 | -1,53% | - |
| 17.12.2025 | 25,50 | 26,25 | 25,50 | 26,15 | 1,36% | - |
| 16.12.2025 | 25,10 | 26,00 | 25,10 | 25,80 | 1,57% | - |
| 15.12.2025 | 24,70 | 25,40 | 24,70 | 25,40 | 1,60% | - |
| 12.12.2025 | 25,10 | 25,15 | 24,85 | 25,00 | -1,57% | - |
| 11.12.2025 | 26,00 | 26,35 | 25,25 | 25,40 | -3,42% | - |
| 10.12.2025 | 26,10 | 26,60 | 26,10 | 26,30 | -0,38% | 95,00 |
| 09.12.2025 | 26,40 | 26,55 | 26,10 | 26,40 | 0,38% | 2.500,00 |
| 08.12.2025 | 25,80 | 26,55 | 25,70 | 26,30 | 0,77% | - |
| 05.12.2025 | 25,70 | 26,35 | 25,70 | 26,10 | 1,56% | - |