2,460€
-0,81%
Echtzeit-Aktienkurs Park & Bellheimer AG
Bid:
Ask:
Aktienkurse zur Park & Bellheimer AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.06.2025 | 2,58 | 2,60 | 2,58 | 2,60 | 2,77% | 60,00 |
| 30.05.2025 | 2,53 | 2,53 | 2,53 | 2,53 | -0,78% | - |
| 29.05.2025 | 2,53 | 2,65 | 2,53 | 2,55 | 0,79% | 220,00 |
| 28.05.2025 | 2,53 | 2,56 | 2,53 | 2,53 | 0,00% | - |
| 27.05.2025 | 2,53 | 2,53 | 2,53 | 2,53 | 0,00% | - |
| 26.05.2025 | 2,53 | 2,53 | 2,53 | 2,53 | 0,00% | - |
| 23.05.2025 | 2,53 | 2,53 | 2,53 | 2,53 | 0,00% | - |
| 22.05.2025 | 2,63 | 2,63 | 2,53 | 2,53 | -3,07% | - |
| 21.05.2025 | 2,60 | 2,61 | 2,60 | 2,61 | 1,16% | - |
| 20.05.2025 | 2,58 | 2,58 | 2,58 | 2,58 | 0,00% | - |
| 19.05.2025 | 2,55 | 2,58 | 2,55 | 2,58 | 1,18% | - |
| 16.05.2025 | 2,53 | 2,55 | 2,45 | 2,55 | 0,79% | 1.480,00 |
| 15.05.2025 | 2,58 | 2,72 | 2,43 | 2,53 | -1,94% | 1.200,00 |
| 14.05.2025 | 2,66 | 2,84 | 2,58 | 2,58 | -3,01% | 200,00 |
| 13.05.2025 | 2,32 | 2,66 | 2,32 | 2,66 | 0,00% | - |
| 12.05.2025 | 2,66 | 2,66 | 2,66 | 2,66 | 0,00% | - |
| 09.05.2025 | 2,65 | 2,66 | 2,65 | 2,66 | 0,38% | - |
| 08.05.2025 | 2,45 | 2,65 | 2,45 | 2,65 | 8,16% | - |
| 07.05.2025 | 2,40 | 2,45 | 2,40 | 2,45 | 2,08% | - |
| 06.05.2025 | 2,40 | 2,41 | 2,31 | 2,40 | 0,00% | - |
| 05.05.2025 | 2,40 | 2,40 | 2,40 | 2,40 | -4,38% | - |
| 02.05.2025 | 2,51 | 2,51 | 2,51 | 2,51 | 4,58% | - |
| 30.04.2025 | 2,43 | 2,43 | 2,40 | 2,40 | -1,23% | - |
| 29.04.2025 | 2,43 | 2,43 | 2,43 | 2,43 | -2,80% | - |
| 28.04.2025 | 2,43 | 2,50 | 2,43 | 2,50 | 0,00% | - |
| 25.04.2025 | 2,41 | 2,50 | 2,40 | 2,50 | 0,00% | - |
| 24.04.2025 | 2,50 | 2,50 | 2,40 | 2,50 | 0,00% | - |
| 23.04.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 0,00% | - |
| 22.04.2025 | 2,50 | 2,50 | 2,40 | 2,50 | 0,00% | - |
| 17.04.2025 | 2,41 | 2,50 | 2,40 | 2,50 | 0,00% | - |
| 16.04.2025 | 2,41 | 2,50 | 2,40 | 2,50 | 0,00% | - |
| 15.04.2025 | 2,41 | 2,50 | 2,40 | 2,50 | 0,00% | - |
| 14.04.2025 | 2,45 | 2,50 | 2,40 | 2,50 | 8,23% | 1.500,00 |
| 11.04.2025 | 2,31 | 2,31 | 2,31 | 2,31 | 0,00% | - |
| 10.04.2025 | 2,31 | 2,45 | 2,31 | 2,31 | -5,71% | 10,00 |
| 09.04.2025 | 2,31 | 2,45 | 2,31 | 2,45 | 0,00% | - |
| 08.04.2025 | 2,30 | 2,45 | 2,30 | 2,45 | 0,00% | - |
| 07.04.2025 | 2,35 | 2,45 | 2,30 | 2,45 | 2,08% | 250,00 |
| 04.04.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 2,13% | - |
| 03.04.2025 | 2,45 | 2,45 | 2,35 | 2,35 | -6,00% | - |
| 02.04.2025 | 2,52 | 3,25 | 2,20 | 2,50 | -0,79% | 2.723,00 |
| 01.04.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 4,56% | - |
| 31.03.2025 | 2,41 | 2,41 | 2,41 | 2,41 | 0,00% | - |
| 28.03.2025 | 2,41 | 2,41 | 2,41 | 2,41 | 0,00% | 20,00 |
| 27.03.2025 | 2,40 | 2,41 | 2,40 | 2,41 | 0,42% | - |
| 26.03.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 0,00% | - |
| 25.03.2025 | 2,40 | 2,47 | 2,40 | 2,40 | -2,83% | 400,00 |
| 24.03.2025 | 2,48 | 2,48 | 2,40 | 2,47 | 0,82% | - |
| 21.03.2025 | 2,45 | 2,45 | 2,40 | 2,45 | 0,00% | - |
| 20.03.2025 | 2,40 | 2,45 | 2,39 | 2,45 | -1,61% | 160,00 |
| 19.03.2025 | 2,30 | 2,49 | 2,30 | 2,49 | 2,89% | - |
| 18.03.2025 | 2,40 | 2,42 | 2,40 | 2,42 | -1,22% | - |
| 17.03.2025 | 2,40 | 2,45 | 2,40 | 2,45 | 2,08% | 280,00 |
| 14.03.2025 | 2,39 | 2,40 | 2,39 | 2,40 | 0,42% | 200,00 |
| 13.03.2025 | 2,38 | 2,39 | 2,38 | 2,39 | -0,42% | - |
| 12.03.2025 | 2,38 | 2,40 | 2,38 | 2,40 | 0,84% | - |
| 11.03.2025 | 2,41 | 2,41 | 2,38 | 2,38 | -2,86% | - |
| 10.03.2025 | 2,41 | 2,45 | 2,41 | 2,45 | 1,66% | - |
| 07.03.2025 | 2,56 | 2,56 | 2,32 | 2,41 | -5,86% | - |
| 06.03.2025 | 2,54 | 2,56 | 2,54 | 2,56 | 1,99% | - |
| 05.03.2025 | 2,53 | 2,53 | 2,51 | 2,51 | -0,79% | - |
| 04.03.2025 | 2,53 | 2,70 | 2,53 | 2,53 | 0,00% | - |
| 03.03.2025 | 2,53 | 2,53 | 2,53 | 2,53 | 4,12% | - |
| 28.02.2025 | 2,50 | 2,50 | 2,43 | 2,43 | -2,80% | 1.000,00 |
| 27.02.2025 | 2,57 | 2,57 | 2,50 | 2,50 | -2,72% | 1.080,00 |
| 26.02.2025 | 2,50 | 2,57 | 2,50 | 2,57 | 0,00% | - |
| 25.02.2025 | 2,50 | 2,57 | 2,48 | 2,57 | 0,39% | 120,00 |
| 24.02.2025 | 2,50 | 2,56 | 2,50 | 2,56 | 0,39% | - |
| 21.02.2025 | 2,50 | 2,55 | 2,50 | 2,55 | 0,00% | - |
| 20.02.2025 | 2,50 | 2,55 | 2,50 | 2,55 | 2,00% | - |
| 19.02.2025 | 2,50 | 2,50 | 2,50 | 2,50 | -1,96% | - |
| 18.02.2025 | 2,50 | 2,55 | 2,50 | 2,55 | 0,00% | - |
| 17.02.2025 | 2,65 | 2,70 | 2,50 | 2,55 | -3,77% | 1.050,00 |
| 14.02.2025 | 2,60 | 2,65 | 2,50 | 2,65 | 1,53% | 40.200,00 |
| 13.02.2025 | 2,45 | 2,75 | 2,44 | 2,61 | 6,97% | 17.769,00 |
| 12.02.2025 | 2,45 | 2,45 | 2,44 | 2,44 | -0,41% | - |