18,000€
-0,55%
Echtzeit-Aktienkurs GRP. PARTOUCHE INH.EO 20
Bid:
Ask:
Aktienkurse zur GRP. PARTOUCHE INH.EO 20 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 17,95 | 18,05 | 17,90 | 18,00 | 0,56% | - |
| 04.05.2026 | 17,85 | 17,90 | 17,83 | 17,90 | 0,28% | - |
| 30.04.2026 | 17,85 | 17,90 | 17,70 | 17,85 | -0,28% | - |
| 29.04.2026 | 18,00 | 18,05 | 17,85 | 17,90 | -0,56% | - |
| 28.04.2026 | 17,50 | 18,00 | 17,50 | 18,00 | 0,00% | - |
| 27.04.2026 | 17,95 | 18,05 | 17,93 | 18,00 | 0,00% | - |
| 24.04.2026 | 18,00 | 18,00 | 17,95 | 18,00 | 0,28% | - |
| 23.04.2026 | 18,00 | 18,00 | 17,85 | 17,95 | -0,28% | - |
| 22.04.2026 | 17,90 | 18,05 | 17,88 | 18,00 | 0,84% | - |
| 21.04.2026 | 17,85 | 17,90 | 17,78 | 17,85 | -0,28% | - |
| 20.04.2026 | 18,10 | 18,25 | 17,85 | 17,90 | -1,65% | - |
| 17.04.2026 | 17,55 | 18,35 | 17,55 | 18,20 | 0,83% | - |
| 16.04.2026 | 18,00 | 18,05 | 17,98 | 18,05 | 0,28% | - |
| 15.04.2026 | 17,50 | 18,03 | 17,50 | 18,00 | -0,28% | - |
| 14.04.2026 | 18,05 | 18,10 | 18,00 | 18,05 | -0,28% | - |
| 13.04.2026 | 18,10 | 18,20 | 18,00 | 18,10 | -0,55% | - |
| 10.04.2026 | 18,30 | 18,30 | 18,15 | 18,20 | -0,55% | - |
| 09.04.2026 | 18,00 | 18,65 | 18,00 | 18,30 | 1,39% | - |
| 08.04.2026 | 18,30 | 18,35 | 17,80 | 18,05 | 0,56% | - |
| 07.04.2026 | 17,85 | 17,95 | 17,78 | 17,95 | 0,28% | - |
| 02.04.2026 | 17,65 | 17,90 | 17,65 | 17,90 | 0,00% | - |
| 01.04.2026 | 18,20 | 18,20 | 17,85 | 17,90 | -1,10% | - |
| 31.03.2026 | 17,95 | 18,10 | 17,90 | 18,10 | 1,40% | - |
| 30.03.2026 | 17,90 | 17,95 | 17,85 | 17,85 | 0,28% | - |
| 27.03.2026 | 18,05 | 18,05 | 17,80 | 17,80 | -1,11% | - |
| 26.03.2026 | 18,00 | 18,10 | 17,95 | 18,00 | 0,00% | 46,00 |
| 25.03.2026 | 18,15 | 18,20 | 17,98 | 18,00 | -1,10% | - |
| 24.03.2026 | 18,10 | 18,20 | 17,98 | 18,20 | 0,55% | - |
| 23.03.2026 | 17,90 | 18,15 | 17,85 | 18,10 | 0,56% | - |
| 20.03.2026 | 18,30 | 18,35 | 17,95 | 18,00 | -1,64% | - |
| 19.03.2026 | 17,85 | 18,35 | 17,85 | 18,30 | 0,55% | - |
| 18.03.2026 | 18,35 | 18,35 | 18,20 | 18,20 | -0,55% | - |
| 17.03.2026 | 18,25 | 18,30 | 18,20 | 18,30 | 0,00% | - |
| 16.03.2026 | 18,30 | 18,30 | 18,23 | 18,30 | 0,27% | - |
| 13.03.2026 | 18,20 | 18,30 | 18,15 | 18,25 | 0,27% | - |
| 12.03.2026 | 18,10 | 18,30 | 18,10 | 18,20 | 0,55% | - |
| 11.03.2026 | 17,85 | 18,15 | 17,85 | 18,10 | 1,12% | - |
| 10.03.2026 | 18,10 | 18,20 | 17,90 | 17,90 | -1,38% | 115,00 |
| 09.03.2026 | 17,75 | 18,15 | 17,75 | 18,15 | 0,55% | - |
| 06.03.2026 | 18,15 | 18,15 | 17,88 | 18,05 | 0,00% | - |
| 05.03.2026 | 17,45 | 18,10 | 17,45 | 18,05 | 0,00% | - |
| 04.03.2026 | 18,00 | 18,05 | 17,93 | 18,05 | 0,00% | - |
| 03.03.2026 | 17,90 | 18,10 | 17,90 | 18,05 | 0,00% | 17,00 |
| 02.03.2026 | 17,90 | 18,13 | 17,85 | 18,05 | 0,00% | - |
| 27.02.2026 | 17,65 | 18,10 | 17,65 | 18,05 | -0,55% | - |
| 26.02.2026 | 18,10 | 18,15 | 18,10 | 18,15 | 0,00% | - |
| 25.02.2026 | 17,60 | 18,15 | 17,60 | 18,15 | 0,28% | - |
| 24.02.2026 | 17,55 | 18,15 | 17,55 | 18,10 | 0,28% | - |
| 23.02.2026 | 18,00 | 18,10 | 18,00 | 18,05 | 0,00% | - |
| 20.02.2026 | 18,00 | 18,05 | 18,00 | 18,05 | 0,00% | - |
| 19.02.2026 | 17,50 | 18,05 | 17,50 | 18,05 | 0,28% | - |
| 18.02.2026 | 18,10 | 18,15 | 17,95 | 18,00 | -0,55% | - |
| 17.02.2026 | 18,10 | 18,15 | 18,05 | 18,10 | 0,00% | - |
| 16.02.2026 | 18,10 | 18,18 | 18,05 | 18,10 | 0,00% | - |
| 13.02.2026 | 18,55 | 18,78 | 18,05 | 18,10 | -2,16% | - |
| 12.02.2026 | 18,40 | 18,65 | 18,30 | 18,50 | 0,82% | - |
| 11.02.2026 | 17,05 | 18,53 | 17,05 | 18,35 | 4,56% | - |
| 10.02.2026 | 17,05 | 17,55 | 17,05 | 17,55 | 0,00% | - |
| 09.02.2026 | 17,55 | 17,55 | 17,48 | 17,55 | -0,28% | - |
| 06.02.2026 | 17,55 | 17,60 | 17,53 | 17,60 | 0,57% | - |
| 05.02.2026 | 17,10 | 17,60 | 17,10 | 17,50 | -0,28% | - |
| 04.02.2026 | 17,60 | 17,60 | 17,50 | 17,55 | 0,00% | - |
| 03.02.2026 | 17,35 | 17,75 | 17,35 | 17,55 | -1,40% | - |
| 02.02.2026 | 17,95 | 18,10 | 17,73 | 17,80 | -1,39% | - |
| 30.01.2026 | 18,00 | 18,20 | 17,95 | 18,05 | 0,56% | - |
| 29.01.2026 | 18,05 | 18,20 | 17,85 | 17,95 | -0,55% | - |
| 28.01.2026 | 19,50 | 19,50 | 18,05 | 18,05 | -7,44% | - |
| 27.01.2026 | 19,10 | 19,73 | 18,48 | 19,50 | 2,36% | 1.178,00 |
| 26.01.2026 | 17,95 | 19,08 | 17,90 | 19,05 | 6,13% | - |
| 23.01.2026 | 17,50 | 18,00 | 17,50 | 17,95 | -0,28% | - |
| 22.01.2026 | 17,95 | 18,05 | 17,95 | 18,00 | 0,00% | - |
| 21.01.2026 | 17,40 | 18,00 | 17,40 | 18,00 | 1,98% | - |
| 20.01.2026 | 17,55 | 18,00 | 17,55 | 17,65 | -2,22% | - |
| 19.01.2026 | 18,00 | 18,08 | 18,00 | 18,05 | 0,00% | - |
| 16.01.2026 | 17,55 | 18,13 | 17,55 | 18,05 | 0,00% | - |
| 15.01.2026 | 17,95 | 18,05 | 17,95 | 18,05 | 0,28% | - |
| 14.01.2026 | 18,05 | 18,05 | 17,95 | 18,00 | 0,00% | - |
| 13.01.2026 | 17,55 | 18,18 | 17,55 | 18,00 | -0,28% | - |
| 12.01.2026 | 17,55 | 18,05 | 17,55 | 18,05 | 0,00% | - |
| 09.01.2026 | 18,00 | 18,05 | 17,98 | 18,05 | 0,00% | - |
| 08.01.2026 | 17,50 | 18,08 | 17,50 | 18,05 | 0,28% | - |
| 07.01.2026 | 17,60 | 18,40 | 17,60 | 18,00 | -0,55% | - |
| 06.01.2026 | 17,60 | 18,30 | 17,60 | 18,10 | 0,00% | - |
| 05.01.2026 | 18,05 | 18,23 | 18,05 | 18,10 | 0,00% | - |
| 02.01.2026 | 18,00 | 18,10 | 17,98 | 18,10 | 0,70% | - |
| 30.12.2025 | 17,35 | 18,00 | 17,35 | 17,98 | 0,70% | - |
| 29.12.2025 | 17,45 | 17,95 | 17,45 | 17,85 | -0,56% | - |
| 23.12.2025 | 18,00 | 18,05 | 17,90 | 17,95 | -0,28% | - |
| 22.12.2025 | 18,00 | 18,05 | 17,90 | 18,00 | 0,00% | - |
| 19.12.2025 | 18,00 | 18,28 | 17,85 | 18,00 | 0,28% | - |
| 18.12.2025 | 17,95 | 18,03 | 17,95 | 17,95 | 0,00% | - |
| 17.12.2025 | 17,40 | 18,00 | 17,40 | 17,95 | 0,28% | - |
| 16.12.2025 | 17,30 | 17,90 | 17,30 | 17,90 | 0,56% | - |
| 15.12.2025 | 17,85 | 17,85 | 17,63 | 17,80 | -0,56% | - |
| 12.12.2025 | 17,85 | 18,03 | 17,78 | 17,90 | 0,00% | - |
| 11.12.2025 | 18,00 | 18,00 | 17,85 | 17,90 | -0,56% | - |
| 10.12.2025 | 18,30 | 18,30 | 17,95 | 18,00 | -1,37% | - |
| 09.12.2025 | 17,55 | 18,33 | 17,55 | 18,25 | 1,11% | - |
| 08.12.2025 | 17,60 | 18,10 | 17,60 | 18,05 | -0,28% | - |
| 05.12.2025 | 17,50 | 18,13 | 17,50 | 18,10 | 0,56% | - |