179,950€
-0,08%
Echtzeit-Aktienkurs PTC
Bid:
Ask:
Aktienkurse zur PTC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2025 | 181,50 | 184,25 | 177,05 | 180,25 | -0,40% | - |
| 20.01.2025 | 182,18 | 182,40 | 180,73 | 180,98 | -1,00% | - |
| 17.01.2025 | 181,98 | 185,68 | 181,23 | 182,80 | 0,70% | - |
| 16.01.2025 | 180,33 | 183,55 | 178,48 | 181,52 | 0,81% | - |
| 15.01.2025 | 180,33 | 183,27 | 178,52 | 180,08 | 0,00% | - |
| 14.01.2025 | 178,23 | 181,98 | 177,40 | 180,08 | 0,85% | - |
| 13.01.2025 | 178,25 | 180,77 | 175,88 | 178,55 | 0,32% | - |
| 10.01.2025 | 178,95 | 180,88 | 174,88 | 177,98 | -0,42% | - |
| 09.01.2025 | 178,73 | 179,08 | 178,38 | 178,73 | 0,01% | - |
| 08.01.2025 | 177,13 | 180,45 | 176,00 | 178,70 | 0,97% | - |
| 07.01.2025 | 177,63 | 180,40 | 175,13 | 176,98 | -0,55% | - |
| 06.01.2025 | 178,93 | 180,65 | 176,35 | 177,95 | -0,64% | - |
| 03.01.2025 | 178,38 | 181,38 | 176,35 | 179,10 | 0,46% | - |
| 02.01.2025 | 177,75 | 185,33 | 176,33 | 178,27 | 1,78% | 2,00 |
| 30.12.2024 | 176,23 | 176,48 | 174,95 | 175,15 | -1,05% | - |
| 27.12.2024 | 178,73 | 179,88 | 173,63 | 177,00 | -0,59% | - |
| 23.12.2024 | 180,27 | 180,68 | 175,95 | 178,05 | -0,99% | - |
| 20.12.2024 | 180,58 | 181,98 | 177,10 | 179,83 | -0,33% | - |
| 19.12.2024 | 181,68 | 185,43 | 179,30 | 180,43 | -0,99% | - |
| 18.12.2024 | 187,68 | 189,48 | 180,38 | 182,23 | -2,92% | - |
| 17.12.2024 | 190,05 | 191,35 | 186,40 | 187,70 | -1,42% | - |
| 16.12.2024 | 188,20 | 193,18 | 186,55 | 190,40 | 0,59% | - |
| 13.12.2024 | 192,40 | 192,77 | 187,00 | 189,27 | -1,57% | - |
| 12.12.2024 | 191,65 | 194,83 | 190,35 | 192,30 | -0,06% | - |
| 11.12.2024 | 187,50 | 194,60 | 187,50 | 192,43 | 2,12% | - |
| 10.12.2024 | 188,05 | 191,35 | 186,27 | 188,43 | -0,41% | - |
| 09.12.2024 | 189,88 | 192,18 | 186,23 | 189,20 | -0,50% | - |
| 06.12.2024 | 189,88 | 193,15 | 188,93 | 190,15 | 0,18% | - |
| 05.12.2024 | 191,35 | 191,68 | 187,00 | 189,80 | -0,80% | - |
| 04.12.2024 | 190,88 | 193,68 | 186,05 | 191,33 | 0,42% | 180,00 |
| 03.12.2024 | 189,93 | 191,55 | 186,23 | 190,52 | 0,33% | - |
| 02.12.2024 | 190,02 | 192,55 | 186,13 | 189,90 | 0,53% | - |
| 29.11.2024 | 188,63 | 191,10 | 187,20 | 188,90 | -0,08% | - |
| 28.11.2024 | 188,83 | 189,18 | 188,68 | 189,05 | 0,36% | - |
| 27.11.2024 | 190,23 | 190,27 | 182,93 | 188,38 | -0,88% | - |
| 26.11.2024 | 191,55 | 192,27 | 187,93 | 190,05 | -0,58% | - |
| 25.11.2024 | 189,63 | 193,18 | 186,60 | 191,15 | 0,74% | - |
| 22.11.2024 | 184,25 | 190,75 | 183,83 | 189,75 | 3,18% | - |
| 21.11.2024 | 178,73 | 186,02 | 178,43 | 183,90 | 2,85% | - |
| 20.11.2024 | 179,20 | 182,88 | 176,10 | 178,80 | 0,06% | - |
| 19.11.2024 | 178,73 | 180,52 | 175,58 | 178,70 | 0,03% | - |
| 18.11.2024 | 180,38 | 181,48 | 176,43 | 178,65 | -1,04% | - |
| 15.11.2024 | 180,38 | 183,52 | 177,83 | 180,52 | -0,58% | - |
| 14.11.2024 | 183,15 | 185,95 | 179,50 | 181,58 | -0,89% | - |
| 13.11.2024 | 181,20 | 185,75 | 178,98 | 183,20 | 0,91% | - |
| 12.11.2024 | 182,33 | 184,02 | 179,88 | 181,55 | -0,34% | - |
| 11.11.2024 | 180,18 | 187,13 | 178,95 | 182,18 | 1,29% | - |
| 08.11.2024 | 175,50 | 181,90 | 169,65 | 179,85 | 2,26% | - |
| 07.11.2024 | 184,45 | 184,50 | 170,50 | 175,88 | -4,64% | 3,00 |
| 06.11.2024 | 180,15 | 187,33 | 180,00 | 184,43 | 6,07% | 6,00 |
| 05.11.2024 | 171,38 | 174,70 | 169,60 | 173,88 | 1,55% | - |
| 04.11.2024 | 169,85 | 172,80 | 168,48 | 171,23 | 0,07% | - |
| 01.11.2024 | 170,48 | 220,85 | 166,85 | 171,10 | 3,27% | - |
| 31.10.2024 | 171,43 | 173,30 | 120,74 | 165,68 | -0,47% | - |
| 30.10.2024 | 174,83 | 176,93 | 122,24 | 166,45 | 8,54% | - |
| 29.10.2024 | 171,35 | 176,60 | 125,83 | 153,35 | -10,53% | - |
| 28.10.2024 | 173,85 | 175,10 | 121,58 | 171,40 | -1,07% | - |
| 25.10.2024 | 169,63 | 173,83 | 169,00 | 173,25 | 2,15% | - |
| 24.10.2024 | 169,83 | 172,45 | 167,70 | 169,60 | -0,38% | - |
| 23.10.2024 | 168,00 | 171,50 | 165,75 | 170,25 | 0,49% | - |
| 22.10.2024 | 170,52 | 171,50 | 167,18 | 169,43 | -0,86% | - |
| 21.10.2024 | 169,73 | 171,50 | 164,20 | 170,90 | 0,69% | - |
| 18.10.2024 | 170,77 | 173,15 | 169,35 | 169,73 | -0,79% | - |
| 17.10.2024 | 169,83 | 172,60 | 168,52 | 171,08 | 0,68% | - |
| 16.10.2024 | 168,83 | 171,20 | 164,75 | 169,93 | 0,52% | - |
| 15.10.2024 | 170,48 | 173,27 | 167,73 | 169,05 | -0,62% | - |
| 14.10.2024 | 166,23 | 171,98 | 164,18 | 170,10 | 2,78% | - |
| 11.10.2024 | 164,90 | 169,40 | 163,83 | 165,50 | 0,32% | - |
| 10.10.2024 | 165,85 | 167,35 | 162,88 | 164,98 | -0,65% | - |
| 09.10.2024 | 162,05 | 167,45 | 159,38 | 166,05 | 2,44% | - |
| 08.10.2024 | 161,43 | 163,58 | 159,77 | 162,10 | 0,50% | - |
| 07.10.2024 | 163,63 | 164,68 | 159,90 | 161,30 | -1,42% | - |
| 04.10.2024 | 160,68 | 165,08 | 160,48 | 163,63 | 1,92% | - |
| 03.10.2024 | 161,02 | 162,52 | 158,40 | 160,55 | -0,28% | - |
| 02.10.2024 | 158,58 | 162,33 | 156,95 | 161,00 | 1,23% | - |
| 01.10.2024 | 162,05 | 164,58 | 157,63 | 159,05 | -2,00% | - |
| 30.09.2024 | 163,08 | 164,40 | 160,43 | 162,30 | -0,55% | - |
| 27.09.2024 | 162,33 | 164,00 | 158,95 | 163,20 | 0,82% | - |
| 26.09.2024 | 158,63 | 162,00 | 157,23 | 161,88 | 2,21% | - |
| 25.09.2024 | 158,33 | 159,95 | 156,65 | 158,38 | -0,46% | - |
| 24.09.2024 | 160,08 | 161,25 | 157,70 | 159,10 | -0,66% | - |
| 23.09.2024 | 157,77 | 160,83 | 157,23 | 160,15 | 1,62% | - |
| 20.09.2024 | 160,38 | 161,05 | 155,85 | 157,60 | -1,79% | - |
| 19.09.2024 | 158,35 | 164,30 | 158,05 | 160,48 | 1,74% | - |
| 18.09.2024 | 158,18 | 159,33 | 155,83 | 157,73 | -0,21% | - |
| 17.09.2024 | 156,10 | 159,83 | 155,43 | 158,05 | 1,23% | - |
| 16.09.2024 | 155,15 | 157,25 | 153,35 | 156,13 | 0,42% | - |
| 13.09.2024 | 154,15 | 156,80 | 152,30 | 155,48 | 0,68% | - |
| 12.09.2024 | 153,50 | 156,20 | 151,55 | 154,43 | 0,90% | - |
| 11.09.2024 | 150,43 | 154,33 | 148,88 | 153,05 | 1,11% | - |
| 10.09.2024 | 151,75 | 154,43 | 149,35 | 151,38 | -0,39% | - |
| 09.09.2024 | 149,15 | 153,73 | 149,13 | 151,98 | 2,29% | - |
| 06.09.2024 | 151,63 | 154,25 | 147,88 | 148,58 | -2,08% | - |
| 05.09.2024 | 152,80 | 154,02 | 149,95 | 151,73 | -1,22% | - |
| 04.09.2024 | 156,45 | 157,33 | 152,88 | 153,60 | -2,31% | - |
| 03.09.2024 | 161,73 | 163,08 | 155,55 | 157,23 | -2,86% | - |
| 02.09.2024 | 162,02 | 162,05 | 161,38 | 161,85 | -0,11% | - |
| 30.08.2024 | 160,08 | 163,43 | 158,00 | 162,02 | 1,58% | - |
| 29.08.2024 | 156,50 | 162,38 | 156,50 | 159,50 | 1,95% | - |
| 28.08.2024 | 158,08 | 159,35 | 155,55 | 156,45 | -0,60% | - |