26,600€
-0,37%
Echtzeit-Aktienkurs PONSSE EO-,25
Bid:
Ask:
Aktienkurse zur PONSSE EO-,25 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 26,10 | 27,35 | 26,10 | 27,15 | 0,37% | - |
| 27.02.2025 | 25,20 | 27,10 | 25,20 | 27,05 | 3,44% | - |
| 26.02.2025 | 25,90 | 26,40 | 25,50 | 26,15 | 1,16% | - |
| 25.02.2025 | 25,00 | 26,35 | 25,00 | 25,85 | -0,19% | - |
| 24.02.2025 | 24,90 | 26,20 | 24,90 | 25,90 | 0,58% | - |
| 21.02.2025 | 25,60 | 26,05 | 25,50 | 25,75 | 0,59% | - |
| 20.02.2025 | 24,40 | 25,85 | 24,40 | 25,60 | 1,19% | - |
| 19.02.2025 | 24,75 | 25,70 | 24,70 | 25,30 | 2,22% | - |
| 18.02.2025 | 22,70 | 25,35 | 22,70 | 24,75 | 4,87% | - |
| 17.02.2025 | 22,35 | 23,80 | 22,35 | 23,60 | 6,55% | - |
| 14.02.2025 | 22,40 | 23,70 | 21,05 | 22,15 | -4,32% | - |
| 13.02.2025 | 22,50 | 24,20 | 22,50 | 23,15 | -0,22% | - |
| 12.02.2025 | 22,00 | 23,40 | 22,00 | 23,20 | 1,75% | - |
| 11.02.2025 | 22,85 | 23,35 | 22,50 | 22,80 | -0,44% | - |
| 10.02.2025 | 20,40 | 23,00 | 20,40 | 22,90 | 8,27% | - |
| 07.02.2025 | 19,85 | 21,20 | 19,85 | 21,15 | 2,79% | - |
| 06.02.2025 | 20,03 | 20,63 | 19,55 | 20,58 | 2,75% | - |
| 05.02.2025 | 19,45 | 20,23 | 19,45 | 20,03 | -0,99% | - |
| 04.02.2025 | 19,65 | 20,53 | 19,65 | 20,23 | -1,22% | - |
| 03.02.2025 | 20,80 | 20,85 | 20,43 | 20,48 | -1,80% | - |
| 31.01.2025 | 20,00 | 21,05 | 20,00 | 20,85 | 0,48% | - |
| 30.01.2025 | 20,80 | 21,15 | 20,48 | 20,75 | 0,48% | - |
| 29.01.2025 | 20,70 | 20,85 | 20,58 | 20,65 | 0,36% | - |
| 28.01.2025 | 19,75 | 20,58 | 19,75 | 20,58 | 0,73% | 50,00 |
| 27.01.2025 | 20,75 | 20,80 | 20,38 | 20,43 | -1,80% | - |
| 24.01.2025 | 19,85 | 20,95 | 19,85 | 20,80 | 1,09% | - |
| 23.01.2025 | 20,85 | 20,88 | 20,53 | 20,58 | -1,32% | 230,00 |
| 22.01.2025 | 20,10 | 21,00 | 20,10 | 20,85 | 0,00% | - |
| 21.01.2025 | 20,00 | 20,88 | 20,00 | 20,85 | 0,00% | - |
| 20.01.2025 | 20,20 | 21,05 | 20,20 | 20,85 | -0,48% | - |
| 17.01.2025 | 20,85 | 20,95 | 20,70 | 20,95 | 0,00% | - |
| 16.01.2025 | 20,75 | 20,95 | 20,63 | 20,95 | 1,21% | - |
| 15.01.2025 | 19,35 | 20,85 | 19,35 | 20,70 | 3,63% | - |
| 14.01.2025 | 19,45 | 20,55 | 19,45 | 19,98 | -0,99% | - |
| 13.01.2025 | 20,38 | 20,68 | 20,10 | 20,18 | -0,98% | - |
| 10.01.2025 | 19,85 | 20,80 | 19,85 | 20,38 | -0,97% | - |
| 09.01.2025 | 19,75 | 20,85 | 19,75 | 20,58 | 0,24% | - |
| 08.01.2025 | 20,58 | 20,85 | 20,48 | 20,53 | -0,24% | - |
| 07.01.2025 | 19,75 | 20,75 | 19,75 | 20,58 | 0,49% | - |
| 06.01.2025 | 20,48 | 20,48 | 20,48 | 20,48 | 0,00% | - |
| 03.01.2025 | 19,65 | 20,55 | 19,65 | 20,48 | 0,24% | - |
| 02.01.2025 | 19,40 | 20,48 | 19,40 | 20,43 | 1,36% | - |
| 30.12.2024 | 20,38 | 20,38 | 20,10 | 20,15 | -0,98% | - |
| 27.12.2024 | 20,35 | 20,53 | 20,20 | 20,35 | -0,12% | 1.000,00 |
| 23.12.2024 | 19,55 | 20,48 | 19,55 | 20,38 | 0,49% | 775,00 |
| 20.12.2024 | 19,45 | 20,48 | 19,45 | 20,28 | 0,50% | - |
| 19.12.2024 | 20,03 | 20,28 | 19,85 | 20,18 | 0,75% | - |
| 18.12.2024 | 19,30 | 20,10 | 19,30 | 20,03 | 0,38% | - |
| 17.12.2024 | 19,30 | 19,98 | 19,30 | 19,95 | 0,00% | - |
| 16.12.2024 | 19,45 | 20,18 | 19,45 | 19,95 | -1,12% | - |
| 13.12.2024 | 19,40 | 20,18 | 19,40 | 20,18 | 0,12% | - |
| 12.12.2024 | 19,45 | 20,20 | 19,45 | 20,15 | -0,12% | - |
| 11.12.2024 | 20,28 | 20,38 | 20,10 | 20,18 | -0,49% | - |
| 10.12.2024 | 19,95 | 20,53 | 19,95 | 20,28 | -0,73% | - |
| 09.12.2024 | 20,00 | 20,85 | 20,00 | 20,43 | -0,37% | - |
| 06.12.2024 | 20,00 | 20,50 | 20,00 | 20,50 | 0,00% | - |
| 05.12.2024 | 20,40 | 20,95 | 20,35 | 20,50 | -2,15% | - |
| 04.12.2024 | 20,30 | 21,25 | 20,30 | 20,95 | 0,72% | - |
| 03.12.2024 | 21,10 | 21,75 | 20,75 | 20,80 | -3,70% | - |
| 02.12.2024 | 21,10 | 21,65 | 21,10 | 21,60 | 0,00% | - |
| 29.11.2024 | 21,00 | 21,85 | 21,00 | 21,60 | 0,70% | - |
| 28.11.2024 | 20,90 | 21,50 | 20,90 | 21,45 | 0,47% | - |
| 27.11.2024 | 21,45 | 21,45 | 21,25 | 21,35 | -0,47% | 60,00 |
| 26.11.2024 | 21,10 | 21,45 | 21,10 | 21,45 | 1,66% | - |
| 25.11.2024 | 20,90 | 21,40 | 20,90 | 21,10 | -1,40% | - |
| 22.11.2024 | 20,90 | 21,45 | 20,90 | 21,40 | -0,23% | - |
| 21.11.2024 | 21,10 | 21,55 | 21,10 | 21,45 | -0,46% | 160,00 |
| 20.11.2024 | 21,40 | 21,60 | 21,40 | 21,55 | 0,70% | - |
| 19.11.2024 | 21,20 | 21,40 | 21,05 | 21,40 | 0,94% | - |
| 18.11.2024 | 21,65 | 21,65 | 21,10 | 21,20 | -2,08% | - |
| 15.11.2024 | 21,10 | 21,65 | 21,10 | 21,65 | 0,23% | - |
| 14.11.2024 | 21,50 | 22,05 | 21,40 | 21,60 | -2,04% | - |
| 13.11.2024 | 22,40 | 22,40 | 21,85 | 22,05 | -1,56% | - |
| 12.11.2024 | 22,20 | 23,05 | 22,05 | 22,40 | -1,54% | - |
| 11.11.2024 | 22,55 | 23,05 | 22,25 | 22,75 | 0,89% | - |
| 08.11.2024 | 21,90 | 22,60 | 21,90 | 22,55 | 0,67% | - |
| 07.11.2024 | 22,65 | 22,85 | 22,00 | 22,40 | -1,10% | - |
| 06.11.2024 | 22,20 | 22,95 | 21,90 | 22,65 | 0,00% | - |
| 05.11.2024 | 22,70 | 22,90 | 22,65 | 22,65 | -0,22% | - |
| 04.11.2024 | 22,20 | 22,95 | 22,20 | 22,70 | 0,00% | - |
| 01.11.2024 | 22,40 | 22,85 | 22,40 | 22,70 | -0,66% | - |
| 31.10.2024 | 23,10 | 23,35 | 22,85 | 22,85 | -1,08% | - |
| 30.10.2024 | 23,45 | 23,55 | 23,10 | 23,10 | -1,49% | - |
| 29.10.2024 | 22,90 | 23,45 | 22,90 | 23,45 | 0,00% | - |
| 28.10.2024 | 22,90 | 23,50 | 22,90 | 23,45 | 0,21% | - |
| 25.10.2024 | 22,80 | 23,50 | 22,80 | 23,40 | 0,21% | - |
| 24.10.2024 | 22,90 | 23,55 | 22,90 | 23,35 | -0,21% | - |
| 23.10.2024 | 23,00 | 23,90 | 22,95 | 23,40 | -0,21% | - |
| 22.10.2024 | 22,25 | 24,50 | 22,25 | 23,45 | 5,39% | 120,00 |
| 21.10.2024 | 21,80 | 22,45 | 21,80 | 22,25 | -0,22% | - |
| 18.10.2024 | 21,40 | 22,30 | 21,40 | 22,30 | 1,83% | - |
| 17.10.2024 | 21,75 | 22,30 | 21,75 | 21,90 | 0,69% | - |
| 16.10.2024 | 21,40 | 22,45 | 21,40 | 21,75 | -0,68% | - |
| 15.10.2024 | 21,40 | 22,35 | 21,40 | 21,90 | 0,00% | - |
| 14.10.2024 | 21,40 | 22,40 | 21,40 | 21,90 | 0,23% | - |
| 11.10.2024 | 21,90 | 21,90 | 21,60 | 21,85 | -0,23% | - |
| 10.10.2024 | 21,90 | 22,00 | 21,85 | 21,90 | 0,00% | 40,00 |
| 09.10.2024 | 21,10 | 21,90 | 21,10 | 21,90 | 1,39% | - |
| 08.10.2024 | 21,40 | 21,90 | 21,40 | 21,60 | -1,37% | - |
| 07.10.2024 | 21,20 | 22,25 | 21,20 | 21,90 | 0,92% | - |