22,885€
-20,07%
Echtzeit-Aktienkurs PBF Energy
Bid:
Ask:
Aktienkurse zur PBF Energy Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
23.09.2024 | 28,63 | 28,63 | 28,63 | 28,63 | 1,56% | - |
13.09.2024 | 28,19 | 28,19 | 28,19 | 28,19 | 0,07% | - |
12.09.2024 | 28,17 | 28,17 | 28,17 | 28,17 | -2,83% | - |
06.09.2024 | 28,99 | 28,99 | 28,99 | 28,99 | -3,30% | - |
04.09.2024 | 29,98 | 29,98 | 29,98 | 29,98 | -16,19% | - |
25.07.2024 | 35,77 | 35,77 | 35,77 | 35,77 | 2,67% | - |
24.07.2024 | 34,84 | 34,84 | 34,84 | 34,84 | -0,23% | - |
23.07.2024 | 34,92 | 34,92 | 34,92 | 34,92 | -1,22% | - |
22.07.2024 | 35,35 | 35,35 | 35,35 | 35,35 | -5,20% | - |
12.07.2024 | 37,29 | 37,29 | 37,29 | 37,29 | 2,19% | - |
11.07.2024 | 36,49 | 36,49 | 36,49 | 36,49 | -3,34% | - |
10.07.2024 | 37,75 | 37,75 | 37,75 | 37,75 | -4,04% | - |
09.07.2024 | 39,34 | 39,34 | 39,34 | 39,34 | -1,11% | - |
08.07.2024 | 39,78 | 39,78 | 39,78 | 39,78 | -6,75% | - |
03.07.2024 | 42,66 | 42,66 | 42,66 | 42,66 | -0,51% | - |
02.07.2024 | 42,88 | 42,88 | 42,88 | 42,88 | 2,24% | - |
28.06.2024 | 41,94 | 41,94 | 41,94 | 41,94 | 4,77% | - |
20.06.2024 | 40,03 | 40,03 | 40,03 | 40,03 | -3,52% | - |
14.06.2024 | 41,49 | 41,49 | 41,49 | 41,49 | 2,12% | - |
13.06.2024 | 40,63 | 40,63 | 40,63 | 40,63 | -4,53% | - |
12.06.2024 | 42,56 | 42,56 | 42,56 | 42,56 | -1,89% | - |
07.06.2024 | 43,38 | 43,38 | 43,38 | 43,38 | 4,30% | - |
05.06.2024 | 41,59 | 41,59 | 41,59 | 41,59 | 1,51% | - |
04.06.2024 | 40,97 | 40,97 | 40,97 | 40,97 | -3,42% | - |
03.06.2024 | 42,42 | 42,42 | 42,42 | 42,42 | 3,51% | - |
31.05.2024 | 40,98 | 40,98 | 40,98 | 40,98 | -10,23% | - |
22.05.2024 | 45,65 | 45,65 | 45,65 | 45,65 | 1,74% | - |
17.05.2024 | 44,87 | 44,87 | 44,87 | 44,87 | 1,63% | - |
14.05.2024 | 44,15 | 44,15 | 44,15 | 44,15 | -1,10% | - |
13.05.2024 | 44,64 | 44,64 | 44,64 | 44,64 | -3,10% | - |
10.05.2024 | 46,07 | 46,07 | 46,07 | 46,07 | -2,29% | - |
08.05.2024 | 47,15 | 47,15 | 47,15 | 47,15 | -3,60% | - |
03.05.2024 | 48,91 | 48,91 | 48,91 | 48,91 | -8,75% | - |
30.04.2024 | 53,60 | 53,60 | 53,60 | 53,60 | 0,04% | - |
29.04.2024 | 53,58 | 53,58 | 53,58 | 53,58 | 0,75% | - |
26.04.2024 | 53,18 | 53,18 | 53,18 | 53,18 | 0,80% | - |
25.04.2024 | 52,76 | 52,76 | 52,76 | 52,76 | -0,94% | - |
24.04.2024 | 53,26 | 53,26 | 53,26 | 53,26 | 1,29% | - |
23.04.2024 | 52,58 | 52,58 | 52,58 | 52,58 | 1,27% | - |
22.04.2024 | 51,92 | 51,92 | 51,92 | 51,92 | 0,04% | - |
19.04.2024 | 51,90 | 51,90 | 51,90 | 51,90 | -2,63% | - |
18.04.2024 | 53,30 | 53,30 | 53,30 | 53,30 | -2,49% | - |
16.04.2024 | 54,66 | 54,66 | 54,66 | 54,66 | -1,26% | - |
15.04.2024 | 55,36 | 55,36 | 55,36 | 55,36 | 1,58% | - |
11.04.2024 | 54,50 | 54,50 | 54,50 | 54,50 | 1,26% | - |
10.04.2024 | 53,82 | 53,82 | 53,82 | 53,82 | -3,69% | - |
05.04.2024 | 55,88 | 55,88 | 55,88 | 55,88 | -0,50% | - |
04.04.2024 | 56,16 | 56,16 | 56,16 | 56,16 | 2,52% | - |
03.04.2024 | 54,78 | 54,78 | 54,78 | 54,78 | 5,96% | - |
28.03.2024 | 51,70 | 51,70 | 51,70 | 51,70 | -1,41% | - |
21.03.2024 | 52,44 | 52,44 | 52,44 | 52,44 | 1,67% | - |
20.03.2024 | 51,58 | 51,58 | 51,58 | 51,58 | 0,82% | - |
19.03.2024 | 51,16 | 51,16 | 51,16 | 51,16 | 2,32% | - |
15.03.2024 | 50,00 | 50,00 | 50,00 | 50,00 | 0,28% | - |
14.03.2024 | 49,86 | 49,86 | 49,86 | 49,86 | 9,58% | - |
12.03.2024 | 45,50 | 45,50 | 45,50 | 45,50 | 0,62% | - |
11.03.2024 | 45,22 | 45,22 | 45,22 | 45,22 | 8,36% | - |
29.02.2024 | 41,73 | 41,73 | 41,73 | 41,73 | -3,60% | - |
26.02.2024 | 43,29 | 43,29 | 43,29 | 43,29 | 0,58% | - |
23.02.2024 | 43,04 | 43,04 | 43,04 | 43,04 | -0,44% | - |
22.02.2024 | 43,23 | 43,23 | 43,23 | 43,23 | 1,65% | - |
21.02.2024 | 42,53 | 42,53 | 42,53 | 42,53 | -3,76% | - |
20.02.2024 | 44,19 | 44,19 | 44,19 | 44,19 | -0,38% | - |
19.02.2024 | 44,36 | 44,36 | 44,36 | 44,36 | -8,35% | - |
15.02.2024 | 48,40 | 48,40 | 48,40 | 48,40 | -0,72% | - |
14.02.2024 | 48,75 | 48,75 | 48,75 | 48,75 | 0,18% | - |
13.02.2024 | 48,66 | 48,66 | 48,66 | 48,66 | -1,10% | - |
12.02.2024 | 49,20 | 49,20 | 49,20 | 49,20 | 1,11% | - |
09.02.2024 | 48,66 | 48,66 | 48,66 | 48,66 | 5,81% | - |
07.02.2024 | 45,99 | 45,99 | 45,99 | 45,99 | -1,03% | - |
01.02.2024 | 46,47 | 46,47 | 46,47 | 46,47 | 4,52% | - |
30.01.2024 | 44,46 | 44,46 | 44,46 | 44,46 | 0,32% | - |
29.01.2024 | 44,32 | 44,32 | 44,32 | 44,32 | 5,45% | - |
26.01.2024 | 42,03 | 42,03 | 42,03 | 42,03 | 2,86% | - |
25.01.2024 | 40,86 | 40,86 | 40,86 | 40,86 | 2,15% | - |
24.01.2024 | 40,00 | 40,00 | 40,00 | 40,00 | 2,64% | - |
22.01.2024 | 38,97 | 38,97 | 38,97 | 38,97 | 1,19% | - |
19.01.2024 | 38,51 | 38,51 | 38,51 | 38,51 | 1,77% | - |
18.01.2024 | 37,84 | 37,84 | 37,84 | 37,84 | -1,33% | - |
17.01.2024 | 38,35 | 38,35 | 38,35 | 38,35 | -1,16% | - |
15.01.2024 | 38,80 | 38,80 | 38,80 | 38,80 | 2,59% | - |
12.01.2024 | 37,82 | 37,82 | 37,82 | 37,82 | 1,83% | - |
11.01.2024 | 37,14 | 37,14 | 37,14 | 37,14 | -1,04% | - |
10.01.2024 | 37,53 | 37,53 | 37,53 | 37,53 | -2,42% | - |
09.01.2024 | 38,46 | 38,46 | 38,46 | 38,46 | 1,34% | - |
08.01.2024 | 37,95 | 37,95 | 37,95 | 37,95 | -4,53% | - |
04.01.2024 | 39,75 | 39,75 | 39,75 | 39,75 | -0,03% | - |
29.12.2023 | 39,76 | 39,76 | 39,76 | 39,76 | -1,61% | - |
22.12.2023 | 40,41 | 40,41 | 40,41 | 40,41 | 4,15% | - |
18.12.2023 | 38,80 | 38,80 | 38,80 | 38,80 | -1,37% | - |
15.12.2023 | 39,34 | 39,34 | 39,34 | 39,34 | 4,24% | - |
14.12.2023 | 37,74 | 37,74 | 37,74 | 37,74 | -0,11% | - |
11.12.2023 | 37,78 | 37,78 | 37,78 | 37,78 | 0,24% | - |
08.12.2023 | 37,69 | 37,69 | 37,69 | 37,69 | -4,07% | - |
06.12.2023 | 39,29 | 39,29 | 39,29 | 39,29 | -2,26% | - |
05.12.2023 | 40,20 | 40,20 | 40,20 | 40,20 | -2,07% | - |
04.12.2023 | 41,05 | 41,05 | 41,05 | 41,05 | 1,94% | - |
01.12.2023 | 40,27 | 40,27 | 40,27 | 40,27 | -0,71% | - |
30.11.2023 | 40,56 | 40,56 | 40,56 | 40,56 | -1,15% | - |
29.11.2023 | 41,03 | 41,03 | 41,03 | 41,03 | -0,22% | - |