172,600€
-1,03%
Echtzeit-Aktienkurs PTC
Bid:
Ask:
Aktienkurse zur PTC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 172,35 | 173,20 | 171,00 | 171,95 | -1,40% | 65,00 |
| 30.09.2025 | 174,40 | 174,40 | 174,40 | 174,40 | 0,77% | 2,00 |
| 29.09.2025 | 173,80 | 174,70 | 171,25 | 173,08 | 0,01% | - |
| 26.09.2025 | 173,83 | 175,55 | 172,00 | 173,05 | 0,00% | - |
| 25.09.2025 | 173,05 | 173,05 | 173,05 | 173,05 | 0,46% | 1,00 |
| 24.09.2025 | 172,25 | 172,25 | 172,25 | 172,25 | -0,43% | 1,00 |
| 23.09.2025 | 175,40 | 176,25 | 173,00 | 173,00 | -0,66% | 10,00 |
| 22.09.2025 | 174,60 | 174,70 | 174,15 | 174,15 | -0,23% | 77,00 |
| 19.09.2025 | 174,55 | 174,55 | 174,55 | 174,55 | -0,68% | 9,00 |
| 18.09.2025 | 175,75 | 175,75 | 175,75 | 175,75 | 1,88% | 1,00 |
| 17.09.2025 | 172,50 | 172,50 | 172,50 | 172,50 | 0,09% | 138,00 |
| 16.09.2025 | 172,35 | 172,35 | 172,35 | 172,35 | -1,12% | 1,00 |
| 15.09.2025 | 174,10 | 175,45 | 174,10 | 174,30 | -0,51% | 5,00 |
| 12.09.2025 | 177,30 | 177,30 | 175,20 | 175,20 | -0,43% | 103,00 |
| 11.09.2025 | 176,15 | 176,15 | 175,25 | 175,95 | 0,57% | 277,00 |
| 10.09.2025 | 173,85 | 175,00 | 173,85 | 174,95 | -0,68% | 40,00 |
| 09.09.2025 | 176,15 | 176,15 | 176,15 | 176,15 | -3,35% | 1,00 |
| 08.09.2025 | 182,35 | 182,35 | 180,55 | 182,25 | -0,74% | 15,00 |
| 05.09.2025 | 183,60 | 183,60 | 183,60 | 183,60 | 0,38% | 1,00 |
| 04.09.2025 | 181,35 | 182,90 | 181,35 | 182,90 | 0,40% | 52,00 |
| 03.09.2025 | 183,02 | 184,13 | 180,02 | 182,18 | 0,90% | - |
| 02.09.2025 | 180,55 | 180,55 | 180,55 | 180,55 | -0,44% | 11,00 |
| 01.09.2025 | 183,05 | 183,05 | 181,35 | 181,35 | -0,82% | 2,00 |
| 29.08.2025 | 184,05 | 186,58 | 181,20 | 182,85 | -2,22% | - |
| 28.08.2025 | 187,00 | 187,00 | 187,00 | 187,00 | 1,00% | 1,00 |
| 27.08.2025 | 183,02 | 187,02 | 181,15 | 185,15 | 1,01% | - |
| 26.08.2025 | 184,35 | 184,35 | 183,30 | 183,30 | -0,57% | 3,00 |
| 25.08.2025 | 184,10 | 185,25 | 182,50 | 184,35 | 0,14% | 115,00 |
| 22.08.2025 | 183,50 | 184,50 | 183,50 | 184,10 | 2,25% | 58,00 |
| 21.08.2025 | 180,95 | 180,95 | 180,05 | 180,05 | -0,03% | 4,00 |
| 20.08.2025 | 180,25 | 180,25 | 180,10 | 180,10 | 0,17% | 12,00 |
| 19.08.2025 | 179,80 | 179,80 | 179,80 | 179,80 | 0,90% | 2,00 |
| 18.08.2025 | 175,93 | 180,30 | 174,93 | 178,20 | 0,03% | - |
| 15.08.2025 | 177,25 | 179,00 | 177,25 | 178,15 | -0,20% | 14,00 |
| 14.08.2025 | 179,10 | 179,10 | 178,10 | 178,50 | 0,65% | 14,00 |
| 13.08.2025 | 175,90 | 177,35 | 175,90 | 177,35 | 1,00% | 403,00 |
| 12.08.2025 | 174,85 | 175,60 | 174,85 | 175,60 | -1,01% | 11,00 |
| 11.08.2025 | 176,10 | 177,40 | 176,10 | 177,40 | 0,48% | 43,00 |
| 08.08.2025 | 178,10 | 178,20 | 176,55 | 176,55 | -0,34% | 29,00 |
| 07.08.2025 | 186,35 | 186,35 | 177,15 | 177,15 | -4,83% | 36,00 |
| 06.08.2025 | 185,05 | 186,50 | 185,05 | 186,15 | 0,36% | 15,00 |
| 05.08.2025 | 187,93 | 189,05 | 183,50 | 185,48 | -1,08% | - |
| 04.08.2025 | 185,30 | 187,50 | 183,65 | 187,50 | 4,05% | 25,00 |
| 01.08.2025 | 186,55 | 188,40 | 180,20 | 180,20 | -5,33% | 122,00 |
| 31.07.2025 | 184,60 | 191,45 | 184,60 | 190,35 | 7,51% | 504,00 |
| 30.07.2025 | 176,85 | 179,52 | 174,60 | 177,05 | -0,14% | - |
| 29.07.2025 | 177,30 | 177,30 | 177,30 | 177,30 | 1,13% | 1,00 |
| 28.07.2025 | 175,15 | 178,85 | 173,10 | 175,33 | 2,08% | - |
| 25.07.2025 | 171,20 | 171,75 | 171,20 | 171,75 | 0,29% | 5,00 |
| 24.07.2025 | 170,60 | 171,25 | 170,60 | 171,25 | -0,03% | 95,00 |
| 23.07.2025 | 174,15 | 174,15 | 171,30 | 171,30 | 1,18% | 3,00 |
| 22.07.2025 | 169,25 | 169,30 | 169,25 | 169,30 | -0,73% | 7,00 |
| 21.07.2025 | 171,75 | 172,98 | 168,83 | 170,55 | 0,03% | - |
| 18.07.2025 | 170,10 | 170,50 | 168,40 | 170,50 | 2,31% | 12,00 |
| 17.07.2025 | 167,95 | 167,95 | 166,65 | 166,65 | -0,33% | 11,00 |
| 16.07.2025 | 166,00 | 167,20 | 166,00 | 167,20 | 0,75% | 28,00 |
| 15.07.2025 | 163,55 | 165,95 | 163,55 | 165,95 | 2,28% | 3,00 |
| 14.07.2025 | 165,90 | 165,90 | 155,70 | 162,25 | -3,48% | 277,00 |
| 11.07.2025 | 165,05 | 168,40 | 165,05 | 168,10 | -1,35% | 66,00 |
| 10.07.2025 | 172,85 | 173,50 | 166,90 | 170,40 | 3,27% | 671,00 |
| 09.07.2025 | 165,00 | 165,00 | 165,00 | 165,00 | 9,07% | 49,00 |
| 08.07.2025 | 149,00 | 153,65 | 148,77 | 151,27 | 1,22% | - |
| 07.07.2025 | 149,60 | 149,60 | 148,30 | 149,45 | 0,61% | 103,00 |
| 04.07.2025 | 148,90 | 148,98 | 148,43 | 148,55 | -0,34% | - |
| 03.07.2025 | 146,25 | 150,40 | 146,25 | 149,05 | 1,88% | 41,00 |
| 02.07.2025 | 146,75 | 146,75 | 146,30 | 146,30 | -0,37% | 32,00 |
| 01.07.2025 | 146,80 | 146,85 | 145,15 | 146,85 | 0,65% | 18,00 |
| 30.06.2025 | 145,10 | 145,90 | 145,10 | 145,90 | 1,53% | 6,00 |
| 27.06.2025 | 143,70 | 143,70 | 143,70 | 143,70 | -0,69% | 15,00 |
| 26.06.2025 | 145,25 | 146,45 | 144,60 | 144,70 | -0,03% | 124,00 |
| 25.06.2025 | 147,45 | 147,45 | 144,75 | 144,75 | 0,56% | 77,00 |
| 24.06.2025 | 143,95 | 143,95 | 143,95 | 143,95 | 0,17% | 1,00 |
| 23.06.2025 | 146,00 | 146,00 | 143,70 | 143,70 | 0,10% | 3,00 |
| 20.06.2025 | 143,55 | 143,55 | 143,55 | 143,55 | -0,28% | 30,00 |
| 19.06.2025 | 144,85 | 144,90 | 143,65 | 143,95 | -0,93% | - |
| 18.06.2025 | 145,05 | 145,30 | 145,05 | 145,30 | -1,91% | 90,00 |
| 17.06.2025 | 148,52 | 149,08 | 146,38 | 148,13 | 0,19% | - |
| 16.06.2025 | 147,85 | 147,85 | 147,85 | 147,85 | 0,39% | 1,00 |
| 13.06.2025 | 146,18 | 147,98 | 144,60 | 147,27 | -0,22% | - |
| 12.06.2025 | 148,15 | 148,93 | 145,68 | 147,60 | -1,24% | - |
| 11.06.2025 | 150,00 | 150,00 | 149,45 | 149,45 | -0,20% | 10,00 |
| 10.06.2025 | 148,88 | 151,08 | 146,77 | 149,75 | -0,07% | - |
| 09.06.2025 | 148,55 | 150,10 | 148,55 | 149,85 | 0,98% | 27,00 |
| 06.06.2025 | 148,40 | 148,40 | 148,40 | 148,40 | 0,00% | 24,00 |
| 05.06.2025 | 148,40 | 148,40 | 148,40 | 148,40 | 0,82% | 3,00 |
| 04.06.2025 | 148,50 | 148,65 | 147,20 | 147,20 | -0,15% | 61,00 |
| 03.06.2025 | 145,40 | 148,05 | 144,23 | 147,43 | 1,60% | - |
| 02.06.2025 | 147,80 | 147,80 | 145,10 | 145,10 | -2,04% | 3,00 |
| 30.05.2025 | 147,98 | 149,50 | 146,52 | 148,13 | 0,08% | - |
| 29.05.2025 | 148,00 | 148,00 | 148,00 | 148,00 | -1,23% | 3,00 |
| 28.05.2025 | 151,33 | 152,38 | 148,45 | 149,85 | -0,63% | - |
| 27.05.2025 | 150,40 | 151,63 | 147,77 | 150,80 | 0,73% | - |
| 26.05.2025 | 149,30 | 149,70 | 149,30 | 149,70 | 1,08% | 6,00 |
| 23.05.2025 | 151,35 | 151,35 | 148,10 | 148,10 | -1,20% | 3,00 |
| 22.05.2025 | 149,63 | 152,58 | 148,00 | 149,90 | -1,35% | - |
| 21.05.2025 | 151,93 | 153,02 | 150,13 | 151,95 | -1,17% | - |
| 20.05.2025 | 153,25 | 153,75 | 153,25 | 153,75 | 0,65% | 20,00 |
| 19.05.2025 | 152,55 | 154,25 | 150,90 | 152,75 | -1,10% | - |
| 16.05.2025 | 152,30 | 154,45 | 152,30 | 154,45 | 0,91% | 112,00 |
| 15.05.2025 | 153,05 | 153,05 | 153,05 | 153,05 | -0,42% | 1,00 |