254,200$
0,63%
Echtzeit-Aktienkurs Penumbra
Bid:
Ask:
Aktienkurse zur Penumbra Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 253,10 | 254,41 | 250,30 | 253,84 | 0,49% | 201.840,00 |
| 15.10.2025 | 250,15 | 256,16 | 250,15 | 252,61 | -0,91% | 349.476,00 |
| 14.10.2025 | 250,86 | 256,56 | 250,74 | 254,94 | 0,70% | 182.927,00 |
| 13.10.2025 | 261,00 | 265,51 | 252,13 | 253,17 | -2,81% | 283.576,00 |
| 10.10.2025 | 260,13 | 261,51 | 256,88 | 260,49 | -0,34% | 293.674,00 |
| 09.10.2025 | 257,27 | 264,10 | 257,02 | 261,39 | 0,94% | 250.473,00 |
| 08.10.2025 | 254,87 | 260,09 | 252,48 | 258,95 | 3,98% | 334.315,00 |
| 07.10.2025 | 252,38 | 256,46 | 245,13 | 249,04 | -2,57% | 390.862,00 |
| 06.10.2025 | 259,47 | 260,42 | 253,03 | 255,61 | -0,17% | 292.919,00 |
| 03.10.2025 | 256,14 | 260,67 | 253,57 | 256,05 | 1,01% | 50.109,00 |
| 02.10.2025 | 249,27 | 254,35 | 247,83 | 253,49 | 1,55% | 312.361,00 |
| 01.10.2025 | 253,45 | 256,98 | 242,41 | 249,63 | -1,46% | 436.202,00 |
| 30.09.2025 | 257,56 | 257,56 | 251,45 | 253,32 | 0,66% | 202.560,00 |
| 29.09.2025 | 252,60 | 254,52 | 250,23 | 251,65 | -0,68% | 320.427,00 |
| 26.09.2025 | 250,30 | 255,02 | 250,30 | 253,37 | 1,67% | 193.054,00 |
| 25.09.2025 | 252,38 | 253,00 | 245,79 | 249,20 | -1,75% | 263.981,00 |
| 24.09.2025 | 254,02 | 256,33 | 250,41 | 253,65 | -0,19% | 518.356,00 |
| 23.09.2025 | 254,18 | 258,18 | 252,56 | 254,14 | 0,19% | 376.597,00 |
| 22.09.2025 | 257,31 | 257,31 | 250,71 | 253,66 | -0,76% | 549.375,00 |
| 19.09.2025 | 257,17 | 259,83 | 254,93 | 255,60 | -0,83% | 947.234,00 |
| 18.09.2025 | 258,25 | 259,53 | 250,75 | 257,75 | 0,57% | 417.108,00 |
| 17.09.2025 | 263,04 | 264,40 | 253,01 | 256,29 | -2,54% | 397.556,00 |
| 16.09.2025 | 262,01 | 263,82 | 259,87 | 262,96 | -0,06% | 320.990,00 |
| 15.09.2025 | 273,06 | 275,69 | 263,06 | 263,12 | -3,52% | 359.835,00 |
| 12.09.2025 | 274,78 | 280,14 | 271,76 | 272,73 | -1,33% | 454.545,00 |
| 11.09.2025 | 273,37 | 278,53 | 273,23 | 276,40 | 1,63% | 435.077,00 |
| 10.09.2025 | 285,51 | 286,30 | 270,54 | 271,98 | -5,26% | 481.990,00 |
| 09.09.2025 | 285,61 | 288,91 | 283,64 | 287,09 | 0,53% | 440.131,00 |
| 08.09.2025 | 281,79 | 287,00 | 280,78 | 285,59 | 1,47% | 760.612,00 |
| 05.09.2025 | 281,06 | 285,20 | 278,41 | 281,46 | 0,62% | 569.867,00 |
| 04.09.2025 | 270,61 | 280,00 | 267,37 | 279,72 | 3,71% | 590.615,00 |
| 03.09.2025 | 268,48 | 271,33 | 267,21 | 269,71 | 0,08% | 404.388,00 |
| 02.09.2025 | 270,70 | 274,58 | 268,66 | 269,50 | -1,15% | 300.223,00 |
| 29.08.2025 | 272,24 | 273,43 | 270,11 | 272,64 | 0,35% | 395.485,00 |
| 28.08.2025 | 265,82 | 272,06 | 261,99 | 271,68 | 1,78% | 480.509,00 |
| 27.08.2025 | 263,76 | 270,53 | 263,76 | 266,93 | 0,35% | 606.390,00 |
| 26.08.2025 | 265,53 | 270,00 | 263,23 | 266,00 | 0,69% | 561.730,00 |
| 25.08.2025 | 264,35 | 267,39 | 261,64 | 264,17 | -0,22% | 590.296,00 |
| 22.08.2025 | 253,03 | 268,81 | 252,74 | 264,74 | 5,32% | 604.846,00 |
| 21.08.2025 | 256,00 | 258,12 | 251,29 | 251,37 | -1,70% | 305.397,00 |
| 20.08.2025 | 255,26 | 256,84 | 252,20 | 255,72 | 1,00% | 424.674,00 |
| 19.08.2025 | 254,04 | 256,47 | 250,56 | 253,20 | -0,84% | 262.643,00 |
| 18.08.2025 | 252,55 | 256,38 | 250,99 | 255,35 | 0,92% | 332.834,00 |
| 15.08.2025 | 253,22 | 254,64 | 251,39 | 253,02 | -0,08% | 304.724,00 |
| 14.08.2025 | 256,85 | 257,27 | 250,96 | 253,21 | -1,62% | 332.524,00 |
| 13.08.2025 | 247,35 | 260,22 | 247,35 | 257,38 | 3,55% | 536.588,00 |
| 12.08.2025 | 239,87 | 249,61 | 239,14 | 248,55 | 3,78% | 394.303,00 |
| 11.08.2025 | 239,91 | 242,57 | 236,66 | 239,50 | -0,41% | 300.223,00 |
| 08.08.2025 | 240,93 | 243,27 | 238,27 | 240,49 | -0,10% | 280.040,00 |
| 07.08.2025 | 237,27 | 242,13 | 237,27 | 240,74 | 0,31% | 203.027,00 |
| 06.08.2025 | 242,33 | 242,33 | 234,34 | 239,99 | -0,05% | 335.837,00 |
| 05.08.2025 | 238,85 | 241,09 | 236,26 | 240,10 | -0,12% | 551.771,00 |
| 04.08.2025 | 243,69 | 246,39 | 239,17 | 240,39 | -1,08% | 427.582,00 |
| 01.08.2025 | 249,74 | 251,98 | 241,24 | 243,01 | -3,67% | 694.067,00 |
| 31.07.2025 | 251,00 | 261,81 | 249,11 | 252,27 | -0,76% | 1.066.194,00 |
| 30.07.2025 | 247,00 | 258,85 | 244,51 | 254,21 | 11,91% | 1.200.104,00 |
| 29.07.2025 | 230,40 | 231,47 | 225,48 | 227,15 | -1,31% | 675.305,00 |
| 28.07.2025 | 233,91 | 235,71 | 229,77 | 230,17 | -1,26% | 598.843,00 |
| 25.07.2025 | 233,01 | 234,36 | 229,94 | 233,10 | 1,27% | 304.826,00 |
| 24.07.2025 | 233,12 | 235,40 | 229,13 | 230,18 | -1,38% | 349.614,00 |
| 23.07.2025 | 234,89 | 234,89 | 231,55 | 233,39 | 0,65% | 454.926,00 |
| 22.07.2025 | 230,00 | 232,91 | 229,24 | 231,88 | 1,32% | 464.438,00 |
| 21.07.2025 | 230,96 | 232,12 | 226,66 | 228,86 | -0,66% | 566.487,00 |
| 18.07.2025 | 232,07 | 232,44 | 228,31 | 230,38 | 0,12% | 423.932,00 |
| 17.07.2025 | 233,48 | 233,50 | 229,65 | 230,10 | -1,84% | 418.593,00 |
| 16.07.2025 | 237,98 | 240,19 | 232,88 | 234,41 | -0,85% | 533.236,00 |
| 15.07.2025 | 238,82 | 240,42 | 235,98 | 236,41 | -1,22% | 552.242,00 |
| 14.07.2025 | 237,36 | 240,51 | 236,28 | 239,32 | 0,58% | 398.128,00 |
| 11.07.2025 | 243,11 | 243,11 | 236,23 | 237,94 | -2,43% | 377.311,00 |
| 10.07.2025 | 243,42 | 245,78 | 243,09 | 243,87 | -0,21% | 358.956,00 |
| 09.07.2025 | 247,91 | 248,79 | 240,12 | 244,39 | -1,38% | 485.076,00 |
| 08.07.2025 | 247,92 | 251,35 | 246,87 | 247,80 | -0,23% | 270.540,00 |
| 07.07.2025 | 252,10 | 253,30 | 246,66 | 248,37 | -1,07% | 315.965,00 |
| 03.07.2025 | 251,76 | 253,94 | 248,41 | 251,06 | 0,53% | 233.847,00 |
| 02.07.2025 | 250,10 | 252,59 | 248,80 | 249,74 | -0,37% | 396.058,00 |
| 01.07.2025 | 255,52 | 256,20 | 246,91 | 250,68 | -2,32% | 518.822,00 |
| 30.06.2025 | 256,00 | 258,20 | 254,06 | 256,63 | 0,08% | 261.903,00 |
| 27.06.2025 | 253,67 | 257,25 | 252,64 | 256,43 | 1,12% | 514.503,00 |
| 26.06.2025 | 252,74 | 255,81 | 250,75 | 253,58 | 0,14% | 295.032,00 |
| 25.06.2025 | 255,75 | 257,12 | 250,68 | 253,22 | -0,98% | 247.976,00 |
| 24.06.2025 | 255,00 | 256,44 | 251,74 | 255,72 | 0,50% | 421.151,00 |
| 23.06.2025 | 255,15 | 256,53 | 247,46 | 254,46 | -0,94% | 475.650,00 |
| 20.06.2025 | 258,01 | 260,10 | 256,12 | 256,87 | -0,05% | 859.137,00 |
| 18.06.2025 | 258,54 | 258,94 | 252,76 | 257,01 | 0,41% | 322.935,00 |
| 17.06.2025 | 256,01 | 258,19 | 249,09 | 255,95 | -1,92% | 367.885,00 |
| 16.06.2025 | 259,23 | 265,48 | 259,12 | 260,97 | 1,74% | 874.354,00 |
| 13.06.2025 | 250,34 | 259,18 | 250,01 | 256,50 | 1,22% | 367.891,00 |
| 12.06.2025 | 252,18 | 253,62 | 250,63 | 253,40 | 0,04% | 260.516,00 |
| 11.06.2025 | 254,09 | 255,73 | 250,56 | 253,31 | -0,95% | 339.290,00 |
| 10.06.2025 | 258,45 | 259,06 | 254,51 | 255,73 | -0,30% | 333.423,00 |
| 09.06.2025 | 259,35 | 259,98 | 250,45 | 256,49 | -0,93% | 560.315,00 |
| 06.06.2025 | 260,22 | 262,62 | 256,79 | 258,90 | 0,20% | 376.172,00 |
| 05.06.2025 | 256,82 | 259,36 | 254,93 | 258,38 | 1,19% | 466.718,00 |
| 04.06.2025 | 257,94 | 258,72 | 253,19 | 255,33 | -0,79% | 520.449,00 |
| 03.06.2025 | 256,78 | 258,25 | 251,47 | 257,36 | 0,47% | 515.073,00 |
| 02.06.2025 | 267,03 | 267,84 | 255,26 | 256,16 | -4,05% | 692.533,00 |
| 30.05.2025 | 263,16 | 268,63 | 263,16 | 266,97 | 0,54% | 503.748,00 |
| 29.05.2025 | 262,81 | 265,64 | 260,38 | 265,53 | 0,47% | 417.867,00 |
| 28.05.2025 | 271,73 | 273,86 | 261,50 | 264,29 | -3,06% | 749.588,00 |
| 27.05.2025 | 271,92 | 275,41 | 270,00 | 272,63 | 1,52% | 269.096,00 |