2,550€
0,79%
Echtzeit-Aktienkurs Polytec Holding AG
Bid:
Ask:
Aktienkurse zur Polytec Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 2,64 | 2,69 | 2,54 | 2,69 | 1,90% | - |
| 24.04.2025 | 2,42 | 2,65 | 2,42 | 2,64 | 4,77% | - |
| 23.04.2025 | 2,60 | 2,64 | 2,51 | 2,52 | -2,33% | - |
| 22.04.2025 | 2,42 | 2,59 | 2,40 | 2,58 | 2,39% | - |
| 17.04.2025 | 2,45 | 2,57 | 2,41 | 2,52 | 0,00% | - |
| 16.04.2025 | 2,49 | 2,60 | 2,49 | 2,52 | 0,60% | - |
| 15.04.2025 | 2,51 | 2,59 | 2,41 | 2,50 | -0,20% | - |
| 14.04.2025 | 2,53 | 2,61 | 2,40 | 2,51 | -0,79% | - |
| 11.04.2025 | 2,54 | 2,66 | 2,42 | 2,53 | -1,17% | 150,00 |
| 10.04.2025 | 2,65 | 2,65 | 2,39 | 2,56 | -3,77% | - |
| 09.04.2025 | 2,29 | 2,70 | 2,28 | 2,66 | 15,69% | - |
| 08.04.2025 | 2,44 | 2,44 | 2,27 | 2,30 | -4,18% | - |
| 07.04.2025 | 2,51 | 2,75 | 2,35 | 2,40 | -6,81% | - |
| 04.04.2025 | 2,65 | 2,67 | 2,33 | 2,57 | -3,02% | - |
| 03.04.2025 | 2,68 | 2,78 | 2,43 | 2,65 | -3,46% | - |
| 02.04.2025 | 2,62 | 2,79 | 2,62 | 2,75 | 1,10% | - |
| 01.04.2025 | 2,67 | 2,84 | 2,65 | 2,72 | -1,81% | - |
| 31.03.2025 | 2,65 | 2,77 | 2,60 | 2,77 | 0,00% | - |
| 28.03.2025 | 2,70 | 2,85 | 2,67 | 2,77 | 1,84% | - |
| 27.03.2025 | 2,75 | 2,90 | 2,68 | 2,72 | -1,81% | 310,00 |
| 26.03.2025 | 2,79 | 2,89 | 2,72 | 2,77 | -4,16% | - |
| 25.03.2025 | 2,81 | 2,91 | 2,78 | 2,89 | -0,69% | - |
| 24.03.2025 | 2,88 | 2,93 | 2,73 | 2,91 | 1,75% | - |
| 21.03.2025 | 2,84 | 2,98 | 2,80 | 2,86 | -3,06% | - |
| 20.03.2025 | 2,86 | 2,98 | 2,81 | 2,95 | -0,34% | - |
| 19.03.2025 | 2,98 | 2,99 | 2,85 | 2,96 | 0,34% | - |
| 18.03.2025 | 2,85 | 2,96 | 2,72 | 2,95 | 3,15% | - |
| 17.03.2025 | 2,85 | 2,94 | 2,70 | 2,86 | 0,00% | - |
| 14.03.2025 | 2,83 | 2,93 | 2,68 | 2,86 | 1,60% | - |
| 13.03.2025 | 2,68 | 2,89 | 2,68 | 2,81 | 1,26% | - |
| 12.03.2025 | 2,71 | 2,88 | 2,66 | 2,78 | -0,72% | - |
| 11.03.2025 | 2,82 | 2,93 | 2,66 | 2,80 | -3,45% | - |
| 10.03.2025 | 2,93 | 2,94 | 2,78 | 2,90 | -1,36% | 5,00 |
| 07.03.2025 | 2,91 | 2,95 | 2,81 | 2,94 | 0,86% | 4.800,00 |
| 06.03.2025 | 2,93 | 2,96 | 2,76 | 2,91 | -0,17% | - |
| 05.03.2025 | 2,94 | 2,94 | 2,74 | 2,92 | 0,34% | - |
| 04.03.2025 | 2,87 | 2,96 | 2,77 | 2,91 | 0,35% | - |
| 03.03.2025 | 2,75 | 2,98 | 2,74 | 2,90 | 5,85% | - |
| 28.02.2025 | 2,73 | 2,81 | 2,71 | 2,74 | -0,36% | - |
| 27.02.2025 | 2,73 | 2,78 | 2,54 | 2,75 | 1,10% | - |
| 26.02.2025 | 2,47 | 2,95 | 1,51 | 2,72 | 10,59% | - |
| 25.02.2025 | 2,34 | 2,47 | 2,31 | 2,46 | 5,14% | - |
| 24.02.2025 | 2,35 | 2,40 | 2,32 | 2,34 | 0,00% | 600,00 |
| 21.02.2025 | 2,25 | 2,36 | 2,25 | 2,34 | 0,00% | - |
| 20.02.2025 | 2,35 | 2,35 | 2,24 | 2,34 | -0,43% | - |
| 19.02.2025 | 2,28 | 2,39 | 2,25 | 2,35 | 2,85% | - |
| 18.02.2025 | 2,20 | 2,34 | 2,20 | 2,28 | -0,65% | - |
| 17.02.2025 | 2,29 | 2,33 | 2,24 | 2,30 | 0,44% | - |
| 14.02.2025 | 2,28 | 2,31 | 2,27 | 2,29 | 0,44% | - |
| 13.02.2025 | 2,32 | 2,33 | 2,28 | 2,28 | -1,73% | - |
| 12.02.2025 | 2,29 | 2,33 | 2,17 | 2,32 | 1,31% | - |
| 11.02.2025 | 2,24 | 2,37 | 2,21 | 2,29 | -2,14% | - |
| 10.02.2025 | 2,32 | 2,37 | 2,32 | 2,34 | 0,86% | - |
| 07.02.2025 | 2,27 | 2,33 | 2,18 | 2,32 | 2,21% | - |
| 06.02.2025 | 2,35 | 2,35 | 2,27 | 2,27 | -3,41% | - |
| 05.02.2025 | 2,29 | 2,36 | 2,29 | 2,35 | 2,18% | - |
| 04.02.2025 | 2,23 | 2,36 | 2,23 | 2,30 | -0,22% | - |
| 03.02.2025 | 2,28 | 2,38 | 2,27 | 2,30 | -0,22% | - |
| 31.01.2025 | 2,23 | 2,36 | 2,16 | 2,31 | 3,60% | - |
| 30.01.2025 | 2,17 | 2,29 | 2,16 | 2,23 | 2,77% | 400,00 |
| 29.01.2025 | 2,17 | 2,26 | 2,16 | 2,17 | -3,56% | - |
| 28.01.2025 | 2,14 | 2,25 | 2,14 | 2,25 | 4,18% | - |
| 27.01.2025 | 2,15 | 2,24 | 2,15 | 2,16 | -0,92% | - |
| 24.01.2025 | 2,25 | 2,27 | 2,18 | 2,18 | -3,12% | - |
| 23.01.2025 | 2,16 | 2,29 | 2,16 | 2,25 | 0,00% | - |
| 22.01.2025 | 2,25 | 2,29 | 2,19 | 2,25 | -0,44% | - |
| 21.01.2025 | 2,23 | 2,28 | 2,19 | 2,26 | 2,04% | - |
| 20.01.2025 | 2,28 | 2,30 | 2,19 | 2,21 | -3,07% | - |
| 17.01.2025 | 2,16 | 2,29 | 2,16 | 2,28 | 1,56% | - |
| 16.01.2025 | 2,29 | 2,30 | 2,16 | 2,25 | -0,88% | 150,00 |
| 15.01.2025 | 2,28 | 2,31 | 2,25 | 2,27 | -0,88% | - |
| 14.01.2025 | 2,32 | 2,32 | 2,24 | 2,29 | -1,30% | - |
| 13.01.2025 | 2,31 | 2,32 | 2,26 | 2,32 | 0,00% | - |
| 10.01.2025 | 2,16 | 2,33 | 2,16 | 2,32 | 3,58% | - |
| 09.01.2025 | 2,21 | 2,33 | 2,18 | 2,24 | 0,90% | - |
| 08.01.2025 | 2,20 | 2,28 | 2,17 | 2,22 | 0,45% | - |
| 07.01.2025 | 2,16 | 2,22 | 2,09 | 2,21 | 2,32% | - |
| 06.01.2025 | 2,09 | 2,19 | 2,09 | 2,16 | -0,92% | - |
| 03.01.2025 | 2,13 | 2,18 | 2,13 | 2,18 | 2,35% | - |
| 02.01.2025 | 2,12 | 2,15 | 2,02 | 2,13 | 4,42% | - |
| 30.12.2024 | 1,96 | 2,06 | 1,93 | 2,04 | 0,25% | - |
| 27.12.2024 | 2,04 | 2,08 | 2,02 | 2,03 | -1,46% | - |
| 23.12.2024 | 2,07 | 2,10 | 1,93 | 2,06 | -0,24% | - |
| 20.12.2024 | 2,03 | 2,08 | 1,92 | 2,07 | 1,47% | - |
| 19.12.2024 | 1,98 | 2,06 | 1,98 | 2,04 | 2,62% | - |
| 18.12.2024 | 2,13 | 2,13 | 1,98 | 1,98 | -6,68% | - |
| 17.12.2024 | 2,14 | 2,15 | 2,03 | 2,13 | -0,70% | - |
| 16.12.2024 | 2,12 | 2,17 | 2,00 | 2,14 | 1,42% | - |
| 13.12.2024 | 2,14 | 2,15 | 2,11 | 2,11 | -1,17% | - |
| 12.12.2024 | 2,07 | 2,16 | 2,07 | 2,14 | -0,70% | - |
| 11.12.2024 | 2,16 | 2,19 | 2,13 | 2,15 | -0,23% | - |
| 10.12.2024 | 2,08 | 2,19 | 2,08 | 2,16 | -0,46% | - |
| 09.12.2024 | 2,07 | 2,22 | 2,07 | 2,17 | 0,23% | - |
| 06.12.2024 | 2,10 | 2,21 | 2,10 | 2,16 | -0,69% | - |
| 05.12.2024 | 2,16 | 2,23 | 2,08 | 2,18 | 0,46% | - |
| 04.12.2024 | 2,10 | 2,18 | 2,09 | 2,17 | 3,34% | - |
| 03.12.2024 | 2,17 | 2,26 | 2,10 | 2,10 | -3,68% | - |
| 02.12.2024 | 2,17 | 2,21 | 2,07 | 2,18 | -0,91% | - |
| 29.11.2024 | 2,32 | 2,32 | 2,12 | 2,20 | -5,59% | - |
| 28.11.2024 | 2,29 | 2,37 | 2,29 | 2,33 | 1,75% | - |