43,950€
0,57%
Echtzeit-Aktienkurs Pershing Square Holdings Ltd.
Bid:
Ask:
Aktienkurse zur Pershing Square Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 43,90 | 44,45 | 43,70 | 43,95 | 0,23% | - |
| 08.09.2026 | 44,55 | 45,30 | 43,75 | 43,85 | -1,79% | 3.750,00 |
| 07.09.2026 | 45,40 | 45,55 | 44,65 | 44,65 | -1,98% | - |
| 04.09.2026 | 45,40 | 45,85 | 44,95 | 45,55 | 0,22% | - |
| 03.09.2026 | 44,75 | 45,55 | 44,65 | 45,45 | 1,56% | - |
| 02.09.2026 | 44,55 | 44,95 | 44,05 | 44,75 | 0,45% | - |
| 01.09.2026 | 45,75 | 45,75 | 44,45 | 44,55 | -2,20% | - |
| 31.08.2026 | 45,95 | 46,15 | 45,45 | 45,55 | -0,87% | - |
| 28.08.2026 | 45,85 | 46,15 | 45,45 | 45,95 | 0,44% | - |
| 27.08.2026 | 46,05 | 46,05 | 45,35 | 45,75 | -0,22% | - |
| 26.08.2026 | 45,65 | 45,95 | 45,45 | 45,85 | 0,44% | - |
| 25.08.2026 | 45,50 | 45,85 | 45,25 | 45,65 | 0,44% | - |
| 24.08.2026 | 45,65 | 45,95 | 44,95 | 45,45 | -0,55% | - |
| 21.08.2026 | 45,00 | 46,05 | 44,85 | 45,70 | 1,67% | - |
| 20.08.2026 | 45,45 | 45,65 | 44,75 | 44,95 | -1,32% | - |
| 19.08.2026 | 45,65 | 45,95 | 45,25 | 45,55 | -0,55% | 529,00 |
| 18.08.2026 | 45,85 | 46,55 | 45,65 | 45,80 | -0,54% | - |
| 17.08.2026 | 46,35 | 46,85 | 45,85 | 46,05 | -0,22% | - |
| 14.08.2026 | 45,25 | 46,75 | 45,25 | 46,15 | 1,76% | - |
| 13.08.2026 | 45,40 | 45,95 | 45,25 | 45,35 | -0,66% | - |
| 12.08.2026 | 45,60 | 45,85 | 45,25 | 45,65 | 0,22% | - |
| 11.08.2026 | 45,70 | 45,95 | 45,45 | 45,55 | -0,65% | - |
| 10.08.2026 | 45,75 | 46,05 | 45,55 | 45,85 | 0,22% | - |
| 07.08.2026 | 45,50 | 46,05 | 45,35 | 45,75 | 0,44% | - |
| 06.08.2026 | 46,20 | 46,25 | 45,55 | 45,55 | -1,30% | - |
| 05.08.2026 | 46,25 | 46,45 | 45,95 | 46,15 | -0,22% | - |
| 04.08.2026 | 45,70 | 46,25 | 45,65 | 46,25 | 1,31% | - |
| 03.08.2026 | 44,85 | 45,95 | 44,85 | 45,65 | 2,24% | - |
| 31.07.2026 | 43,75 | 44,75 | 43,35 | 44,65 | 2,29% | - |
| 30.07.2026 | 43,35 | 43,75 | 42,95 | 43,65 | 0,81% | - |
| 29.07.2026 | 44,05 | 44,45 | 43,20 | 43,30 | -1,81% | - |
| 28.07.2026 | 43,85 | 44,55 | 43,75 | 44,10 | 0,46% | - |
| 27.07.2026 | 43,95 | 44,85 | 43,70 | 43,90 | 1,04% | 3.000,00 |
| 24.07.2026 | 42,55 | 43,95 | 42,45 | 43,45 | 2,00% | - |
| 23.07.2026 | 44,35 | 44,35 | 42,50 | 42,60 | -4,16% | - |
| 22.07.2026 | 44,55 | 45,15 | 43,95 | 44,45 | 0,00% | - |
| 21.07.2026 | 44,45 | 44,75 | 43,95 | 44,45 | 0,91% | - |
| 20.07.2026 | 45,15 | 45,45 | 44,05 | 44,05 | -3,19% | - |
| 17.07.2026 | 45,00 | 46,35 | 44,85 | 45,50 | 0,66% | - |
| 16.07.2026 | 45,65 | 46,65 | 45,20 | 45,20 | -0,99% | - |
| 15.07.2026 | 45,25 | 45,65 | 44,65 | 45,65 | 1,44% | - |
| 14.07.2026 | 44,90 | 45,45 | 44,70 | 45,00 | -1,32% | - |
| 13.07.2026 | 45,25 | 45,95 | 44,95 | 45,60 | -0,11% | - |
| 10.07.2026 | 44,65 | 45,85 | 44,55 | 45,65 | 2,01% | - |
| 09.07.2026 | 44,95 | 45,45 | 44,55 | 44,75 | 0,22% | - |
| 08.07.2026 | 44,05 | 44,75 | 43,05 | 44,65 | 1,13% | - |
| 07.07.2026 | 44,05 | 44,45 | 43,95 | 44,15 | 0,00% | - |
| 06.07.2026 | 44,05 | 44,80 | 44,05 | 44,15 | 0,23% | - |
| 03.07.2026 | 44,95 | 44,95 | 43,65 | 44,05 | 0,00% | - |
| 02.07.2026 | 44,35 | 44,85 | 43,95 | 44,05 | -0,79% | - |
| 01.07.2026 | 43,35 | 44,65 | 42,25 | 44,40 | 2,42% | - |
| 30.06.2026 | 43,25 | 44,15 | 42,45 | 43,35 | 0,35% | - |
| 29.06.2026 | 44,15 | 44,15 | 42,45 | 43,20 | -1,48% | - |
| 26.06.2026 | 43,55 | 43,85 | 43,05 | 43,85 | 0,00% | - |
| 25.06.2026 | 44,10 | 44,65 | 43,55 | 43,85 | 0,00% | - |
| 24.06.2026 | 43,55 | 44,25 | 43,35 | 43,85 | 0,92% | - |
| 23.06.2026 | 43,85 | 43,85 | 42,85 | 43,45 | -1,59% | - |
| 22.06.2026 | 44,70 | 45,55 | 43,95 | 44,15 | -1,12% | - |
| 19.06.2026 | 44,65 | 45,50 | 44,25 | 44,65 | -1,87% | 13.849,00 |
| 18.06.2026 | 45,65 | 45,85 | 44,45 | 45,50 | 0,11% | 1.300,00 |
| 17.06.2026 | 45,55 | 46,45 | 45,15 | 45,45 | 0,44% | - |
| 16.06.2026 | 45,25 | 45,95 | 45,05 | 45,25 | -0,22% | - |
| 15.06.2026 | 44,85 | 45,75 | 44,75 | 45,35 | 2,49% | - |
| 12.06.2026 | 44,85 | 45,15 | 44,05 | 44,25 | -1,45% | - |
| 11.06.2026 | 44,85 | 45,25 | 44,05 | 44,90 | 0,34% | - |
| 10.06.2026 | 45,65 | 46,05 | 44,65 | 44,75 | -2,19% | - |
| 09.06.2026 | 45,75 | 46,25 | 45,05 | 45,75 | 0,00% | - |
| 08.06.2026 | 46,40 | 46,55 | 45,65 | 45,75 | -0,97% | - |
| 05.06.2026 | 46,05 | 47,35 | 46,05 | 46,20 | 0,00% | - |
| 04.06.2026 | 44,65 | 46,55 | 44,65 | 46,20 | 2,10% | - |
| 03.06.2026 | 45,50 | 46,60 | 45,20 | 45,25 | -0,66% | 3.100,00 |
| 02.06.2026 | 46,35 | 46,45 | 45,25 | 45,55 | -1,73% | - |
| 01.06.2026 | 47,70 | 47,85 | 45,85 | 46,35 | -2,11% | - |
| 29.05.2026 | 47,65 | 47,95 | 47,25 | 47,35 | -0,21% | - |
| 28.05.2026 | 47,55 | 48,15 | 47,35 | 47,45 | -0,84% | - |
| 27.05.2026 | 48,55 | 48,75 | 47,75 | 47,85 | -1,44% | - |
| 26.05.2026 | 48,25 | 48,55 | 47,85 | 48,55 | 0,31% | - |
| 25.05.2026 | 48,15 | 48,75 | 48,05 | 48,40 | 1,89% | - |
| 22.05.2026 | 46,85 | 47,75 | 46,85 | 47,50 | 1,50% | - |
| 21.05.2026 | 46,95 | 47,60 | 46,75 | 46,80 | -0,85% | 1.600,00 |
| 20.05.2026 | 47,15 | 47,60 | 46,45 | 47,20 | 1,40% | - |
| 19.05.2026 | 46,35 | 47,55 | 46,35 | 46,55 | 0,11% | - |
| 18.05.2026 | 46,15 | 47,25 | 45,95 | 46,50 | 0,54% | - |
| 15.05.2026 | 46,15 | 46,80 | 46,05 | 46,25 | -0,75% | - |
| 14.05.2026 | 47,45 | 47,75 | 46,55 | 46,60 | -2,00% | 780,00 |
| 13.05.2026 | 48,15 | 48,25 | 46,95 | 47,55 | -1,04% | - |
| 12.05.2026 | 47,75 | 48,15 | 47,05 | 48,05 | -0,10% | - |
| 11.05.2026 | 47,85 | 48,35 | 47,80 | 48,10 | -0,10% | - |
| 08.05.2026 | 48,35 | 48,55 | 47,50 | 48,15 | -0,41% | - |
| 07.05.2026 | 47,85 | 48,55 | 47,55 | 48,35 | 1,26% | - |
| 06.05.2026 | 47,45 | 47,95 | 46,65 | 47,75 | 1,27% | 5.550,00 |
| 05.05.2026 | 48,40 | 48,50 | 47,05 | 47,15 | -2,18% | 14,00 |
| 04.05.2026 | 48,10 | 48,40 | 47,05 | 48,20 | 1,58% | 287,00 |
| 30.04.2026 | 47,25 | 47,85 | 46,85 | 47,45 | -0,52% | - |
| 29.04.2026 | 48,15 | 48,95 | 47,35 | 47,70 | -0,52% | 900,00 |
| 28.04.2026 | 48,35 | 48,70 | 47,45 | 47,95 | -0,83% | - |
| 27.04.2026 | 48,70 | 48,85 | 48,05 | 48,35 | -1,02% | - |
| 24.04.2026 | 49,65 | 49,65 | 47,75 | 48,85 | -1,41% | - |
| 23.04.2026 | 49,55 | 50,10 | 48,95 | 49,55 | -0,80% | 1.350,00 |
| 22.04.2026 | 51,10 | 51,10 | 49,95 | 49,95 | -1,28% | 3.600,00 |