2,380€
Echtzeit-Aktienkurs Park & Bellheimer AG
Bid:
Ask:
Aktienkurse zur Park & Bellheimer AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 2,52% | - |
| 22.10.2025 | 2,44 | 2,44 | 2,38 | 2,38 | -2,46% | 780,00 |
| 21.10.2025 | 2,45 | 2,45 | 2,41 | 2,44 | 1,67% | 42.000,00 |
| 20.10.2025 | 2,45 | 2,45 | 2,40 | 2,40 | -2,04% | - |
| 17.10.2025 | 2,46 | 2,46 | 2,45 | 2,45 | 1,24% | - |
| 16.10.2025 | 2,46 | 2,46 | 2,42 | 2,42 | 0,83% | - |
| 15.10.2025 | 2,45 | 2,45 | 2,40 | 2,40 | -0,83% | 672,00 |
| 14.10.2025 | 2,45 | 2,46 | 2,42 | 2,42 | -1,22% | - |
| 13.10.2025 | 2,45 | 2,45 | 2,43 | 2,45 | 2,08% | 8.750,00 |
| 09.10.2025 | 2,47 | 2,48 | 2,37 | 2,40 | -1,64% | 72.320,00 |
| 08.10.2025 | 2,46 | 2,47 | 2,44 | 2,44 | -0,81% | - |
| 07.10.2025 | 2,49 | 2,49 | 2,46 | 2,46 | -0,81% | 30.800,00 |
| 06.10.2025 | 2,63 | 2,63 | 2,48 | 2,48 | -0,80% | 90.600,00 |
| 03.10.2025 | 2,62 | 2,71 | 2,50 | 2,50 | -4,58% | - |
| 02.10.2025 | 2,62 | 2,62 | 2,59 | 2,62 | 5,65% | - |
| 01.10.2025 | 2,64 | 2,70 | 2,48 | 2,48 | -4,62% | 33.600,00 |
| 29.09.2025 | 2,63 | 2,63 | 2,60 | 2,60 | 4,00% | - |
| 26.09.2025 | 2,63 | 2,63 | 2,50 | 2,50 | 0,00% | - |
| 25.09.2025 | 2,63 | 2,63 | 2,50 | 2,50 | 0,00% | - |
| 24.09.2025 | 2,63 | 2,63 | 2,50 | 2,50 | 0,00% | - |
| 23.09.2025 | 2,62 | 2,63 | 2,50 | 2,50 | -6,02% | - |
| 22.09.2025 | 2,66 | 2,66 | 2,66 | 2,66 | 3,91% | - |
| 19.09.2025 | 2,66 | 2,74 | 2,56 | 2,56 | -2,66% | - |
| 18.09.2025 | 2,66 | 2,66 | 2,63 | 2,63 | -1,13% | - |
| 17.09.2025 | 2,68 | 2,68 | 2,66 | 2,66 | 0,00% | - |
| 16.09.2025 | 2,68 | 2,68 | 2,66 | 2,66 | 3,10% | 1.200,00 |
| 15.09.2025 | 2,69 | 2,72 | 2,58 | 2,58 | -0,77% | 49.494,00 |
| 12.09.2025 | 2,69 | 2,69 | 2,60 | 2,60 | 0,00% | - |
| 11.09.2025 | 2,69 | 2,69 | 2,60 | 2,60 | 0,00% | - |
| 10.09.2025 | 2,69 | 2,69 | 2,60 | 2,60 | 0,00% | - |
| 09.09.2025 | 2,69 | 2,69 | 2,60 | 2,60 | -4,41% | - |
| 05.09.2025 | 2,60 | 2,72 | 2,60 | 2,72 | 1,87% | 9.000,00 |
| 04.09.2025 | 2,65 | 2,68 | 2,59 | 2,67 | 1,14% | 3.004,00 |
| 03.09.2025 | 2,65 | 2,76 | 2,64 | 2,64 | -0,38% | - |
| 02.09.2025 | 2,65 | 2,65 | 2,65 | 2,65 | -1,49% | - |
| 01.09.2025 | 2,69 | 2,79 | 2,67 | 2,69 | 1,51% | - |
| 29.08.2025 | 2,65 | 2,69 | 2,64 | 2,65 | 0,00% | 4.201,00 |
| 28.08.2025 | 2,59 | 2,67 | 2,59 | 2,65 | 0,38% | 99,00 |
| 27.08.2025 | 2,61 | 2,70 | 2,59 | 2,64 | 2,33% | 5.500,00 |
| 26.08.2025 | 2,69 | 2,75 | 2,58 | 2,58 | -5,15% | 2.000,00 |
| 25.08.2025 | 2,69 | 2,72 | 2,66 | 2,72 | 1,12% | - |
| 22.08.2025 | 2,63 | 2,69 | 2,54 | 2,69 | 2,28% | 1.318,00 |
| 21.08.2025 | 2,62 | 2,64 | 2,62 | 2,63 | 0,38% | - |
| 20.08.2025 | 2,70 | 2,78 | 2,62 | 2,62 | -2,96% | 380,00 |
| 19.08.2025 | 2,62 | 2,70 | 2,62 | 2,70 | 3,05% | - |
| 18.08.2025 | 2,57 | 2,62 | 2,57 | 2,62 | 0,77% | 500,00 |
| 15.08.2025 | 2,78 | 2,78 | 2,60 | 2,60 | -5,45% | 500,00 |
| 14.08.2025 | 2,72 | 2,75 | 2,65 | 2,75 | 1,10% | 2.000,00 |
| 13.08.2025 | 2,69 | 2,72 | 2,69 | 2,72 | 1,12% | - |
| 12.08.2025 | 2,69 | 2,69 | 2,69 | 2,69 | 0,00% | - |
| 11.08.2025 | 2,70 | 2,70 | 2,69 | 2,69 | -0,37% | - |
| 08.08.2025 | 2,64 | 2,70 | 2,64 | 2,70 | 2,27% | 960,00 |
| 07.08.2025 | 2,64 | 2,64 | 2,64 | 2,64 | 0,00% | - |
| 06.08.2025 | 2,64 | 2,64 | 2,64 | 2,64 | 0,00% | - |
| 05.08.2025 | 2,65 | 2,75 | 2,64 | 2,64 | -0,38% | 220,00 |
| 04.08.2025 | 2,65 | 2,65 | 2,61 | 2,65 | 0,00% | 10,00 |
| 01.08.2025 | 2,65 | 2,65 | 2,55 | 2,65 | 1,92% | 7.150,00 |
| 31.07.2025 | 2,60 | 2,66 | 2,60 | 2,60 | -2,26% | 4.654,00 |
| 30.07.2025 | 2,62 | 2,67 | 2,62 | 2,66 | 1,53% | 5.800,00 |
| 29.07.2025 | 2,60 | 2,62 | 2,60 | 2,62 | 0,77% | - |
| 28.07.2025 | 2,55 | 2,60 | 2,55 | 2,60 | 2,36% | - |
| 25.07.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 0,00% | - |
| 24.07.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 0,00% | - |
| 23.07.2025 | 2,51 | 2,54 | 2,51 | 2,54 | 1,20% | 5.400,00 |
| 22.07.2025 | 2,45 | 2,51 | 2,45 | 2,51 | 0,00% | - |
| 21.07.2025 | 2,46 | 2,52 | 2,46 | 2,51 | 0,40% | 148,00 |
| 18.07.2025 | 2,46 | 2,54 | 2,44 | 2,50 | 1,63% | 2.200,00 |
| 17.07.2025 | 2,46 | 2,49 | 2,46 | 2,46 | -2,77% | - |
| 16.07.2025 | 2,49 | 2,53 | 2,49 | 2,53 | 0,40% | 800,00 |
| 15.07.2025 | 2,47 | 2,52 | 2,46 | 2,52 | 2,02% | 400,00 |
| 14.07.2025 | 2,52 | 2,52 | 2,46 | 2,47 | -1,98% | 886,00 |
| 11.07.2025 | 2,52 | 2,52 | 2,52 | 2,52 | -0,40% | - |
| 10.07.2025 | 2,52 | 2,53 | 2,52 | 2,53 | 0,40% | 11.500,00 |
| 09.07.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 0,40% | - |
| 08.07.2025 | 2,52 | 2,56 | 2,51 | 2,51 | -0,79% | - |
| 07.07.2025 | 2,52 | 2,53 | 2,52 | 2,53 | 0,40% | 200,00 |
| 04.07.2025 | 2,52 | 2,54 | 2,52 | 2,52 | -0,40% | - |
| 03.07.2025 | 2,52 | 2,53 | 2,52 | 2,53 | -0,39% | - |
| 02.07.2025 | 2,52 | 2,54 | 2,52 | 2,54 | -0,39% | 999,00 |
| 01.07.2025 | 2,49 | 2,55 | 2,49 | 2,55 | 2,41% | - |
| 30.06.2025 | 2,60 | 2,60 | 2,46 | 2,49 | -0,80% | 10.416,00 |
| 27.06.2025 | 2,51 | 2,51 | 2,51 | 2,51 | 0,00% | - |
| 26.06.2025 | 2,51 | 2,51 | 2,51 | 2,51 | 0,00% | - |
| 25.06.2025 | 2,51 | 2,51 | 2,51 | 2,51 | 0,00% | - |
| 24.06.2025 | 2,51 | 2,51 | 2,47 | 2,51 | 0,00% | - |
| 23.06.2025 | 2,51 | 2,51 | 2,51 | 2,51 | 0,00% | - |
| 20.06.2025 | 2,51 | 2,51 | 2,49 | 2,51 | 0,00% | - |
| 19.06.2025 | 2,51 | 2,51 | 2,51 | 2,51 | 0,00% | - |
| 18.06.2025 | 2,51 | 2,51 | 2,51 | 2,51 | -1,95% | - |
| 17.06.2025 | 2,52 | 2,56 | 2,51 | 2,56 | 1,59% | 150,00 |
| 16.06.2025 | 2,54 | 2,54 | 2,52 | 2,52 | -0,79% | - |
| 13.06.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 0,00% | 1.500,00 |
| 12.06.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 0,00% | - |
| 11.06.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 0,00% | - |
| 10.06.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 0,00% | - |
| 09.06.2025 | 2,55 | 2,55 | 2,54 | 2,54 | -0,39% | - |
| 06.06.2025 | 2,53 | 2,55 | 2,53 | 2,55 | 0,79% | - |
| 05.06.2025 | 2,53 | 2,53 | 2,53 | 2,53 | 0,00% | - |
| 04.06.2025 | 2,60 | 2,60 | 2,53 | 2,53 | -2,69% | 100,00 |
| 03.06.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 0,00% | 250,00 |