2,440€
5,17%
Echtzeit-Aktienkurs Park & Bellheimer AG
Bid:
Ask:
Aktienkurse zur Park & Bellheimer AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 2,44 | 2,44 | 2,44 | 2,44 | 4,27% | - |
| 04.02.2026 | 2,45 | 2,45 | 2,34 | 2,34 | -8,59% | - |
| 03.02.2026 | 2,48 | 2,56 | 2,34 | 2,56 | 3,23% | 100,00 |
| 02.02.2026 | 2,48 | 2,48 | 2,48 | 2,48 | 0,00% | - |
| 30.01.2026 | 2,48 | 2,48 | 2,48 | 2,48 | 0,00% | - |
| 29.01.2026 | 2,48 | 2,54 | 2,48 | 2,48 | 0,00% | - |
| 28.01.2026 | 2,48 | 2,48 | 2,48 | 2,48 | 0,00% | - |
| 26.01.2026 | 2,48 | 2,52 | 2,48 | 2,48 | 2,48% | 150.444,00 |
| 23.01.2026 | 2,48 | 2,50 | 2,42 | 2,42 | -3,59% | - |
| 22.01.2026 | 2,48 | 2,51 | 2,48 | 2,51 | 0,40% | 1.100,00 |
| 21.01.2026 | 2,48 | 2,50 | 2,48 | 2,50 | 0,40% | - |
| 19.01.2026 | 2,48 | 2,49 | 2,48 | 2,49 | 0,81% | - |
| 16.01.2026 | 2,48 | 2,54 | 2,46 | 2,47 | 2,92% | 33.040,00 |
| 15.01.2026 | 2,47 | 2,49 | 2,40 | 2,40 | -4,38% | - |
| 14.01.2026 | 2,51 | 2,51 | 2,51 | 2,51 | 0,00% | - |
| 13.01.2026 | 2,49 | 2,51 | 2,49 | 2,51 | 3,72% | - |
| 12.01.2026 | 2,45 | 2,49 | 2,42 | 2,42 | -3,20% | - |
| 09.01.2026 | 2,50 | 2,50 | 2,49 | 2,50 | -0,40% | - |
| 08.01.2026 | 2,50 | 2,51 | 2,47 | 2,51 | -0,40% | 5.400,00 |
| 07.01.2026 | 2,51 | 2,52 | 2,47 | 2,52 | 0,40% | 7.600,00 |
| 06.01.2026 | 2,51 | 2,51 | 2,51 | 2,51 | 0,00% | - |
| 05.01.2026 | 2,50 | 2,51 | 2,50 | 2,51 | 3,72% | - |
| 02.01.2026 | 2,51 | 2,51 | 2,42 | 2,42 | -3,20% | - |
| 30.12.2025 | 2,50 | 2,50 | 2,50 | 2,50 | -3,10% | - |
| 29.12.2025 | 2,50 | 2,58 | 2,50 | 2,58 | 6,61% | 75,00 |
| 22.12.2025 | 2,50 | 2,50 | 2,42 | 2,42 | 2,54% | - |
| 18.12.2025 | 2,46 | 2,48 | 2,36 | 2,36 | -2,48% | - |
| 17.12.2025 | 2,50 | 2,51 | 2,42 | 2,42 | -2,81% | - |
| 16.12.2025 | 2,55 | 2,55 | 2,45 | 2,49 | -0,40% | 43.689,00 |
| 15.12.2025 | 2,55 | 2,55 | 2,50 | 2,50 | -1,96% | - |
| 12.12.2025 | 2,55 | 2,55 | 2,55 | 2,55 | 2,00% | - |
| 11.12.2025 | 2,55 | 2,55 | 2,50 | 2,50 | 0,00% | - |
| 10.12.2025 | 2,55 | 2,55 | 2,50 | 2,50 | -1,96% | - |
| 09.12.2025 | 2,55 | 2,55 | 2,55 | 2,55 | 2,00% | - |
| 08.12.2025 | 2,55 | 2,55 | 2,50 | 2,50 | -1,96% | - |
| 05.12.2025 | 2,55 | 2,55 | 2,55 | 2,55 | 2,00% | - |
| 04.12.2025 | 2,55 | 2,55 | 2,50 | 2,50 | 0,00% | - |
| 03.12.2025 | 2,55 | 2,55 | 2,50 | 2,50 | 0,00% | - |
| 01.12.2025 | 2,51 | 2,55 | 2,50 | 2,50 | 3,31% | - |
| 28.11.2025 | 2,50 | 2,50 | 2,42 | 2,42 | 0,00% | - |
| 27.11.2025 | 2,50 | 2,50 | 2,42 | 2,42 | 0,00% | - |
| 26.11.2025 | 2,50 | 2,50 | 2,42 | 2,42 | 0,00% | - |
| 24.11.2025 | 2,50 | 2,50 | 2,42 | 2,42 | 0,00% | - |
| 21.11.2025 | 2,50 | 2,50 | 2,42 | 2,42 | 0,00% | - |
| 20.11.2025 | 2,50 | 2,52 | 2,42 | 2,42 | 0,00% | 28.500,00 |
| 19.11.2025 | 2,50 | 2,50 | 2,42 | 2,42 | 0,00% | - |
| 18.11.2025 | 2,51 | 2,51 | 2,42 | 2,42 | 0,00% | - |
| 17.11.2025 | 2,51 | 2,51 | 2,42 | 2,42 | 0,00% | - |
| 13.11.2025 | 2,51 | 2,51 | 2,42 | 2,42 | -3,59% | - |
| 12.11.2025 | 2,51 | 2,51 | 2,51 | 2,51 | 3,72% | - |
| 11.11.2025 | 2,50 | 2,51 | 2,42 | 2,42 | 0,83% | - |
| 07.11.2025 | 2,50 | 2,50 | 2,40 | 2,40 | -4,00% | - |
| 06.11.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 4,17% | - |
| 05.11.2025 | 2,50 | 2,50 | 2,40 | 2,40 | 0,00% | - |
| 04.11.2025 | 2,46 | 2,50 | 2,40 | 2,40 | -7,69% | - |
| 03.11.2025 | 2,51 | 2,65 | 2,46 | 2,60 | 6,56% | - |
| 30.10.2025 | 2,47 | 2,47 | 2,44 | 2,44 | 0,83% | 58.000,00 |
| 29.10.2025 | 2,44 | 2,46 | 2,42 | 2,42 | -0,82% | - |
| 28.10.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 2,52% | - |
| 27.10.2025 | 2,44 | 2,44 | 2,38 | 2,38 | -2,46% | - |
| 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 |