232,600€
-1,69%
Echtzeit-Aktienkurs Penumbra
Bid:
Ask:
Aktienkurse zur Penumbra Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 231,50 | 231,50 | 230,50 | 230,50 | -2,58% | 34,00 |
| 19.12.2024 | 229,60 | 236,60 | 229,60 | 236,60 | 0,87% | 32,00 |
| 18.12.2024 | 236,05 | 238,45 | 232,40 | 234,55 | 0,09% | - |
| 17.12.2024 | 234,75 | 238,05 | 232,90 | 234,35 | -0,19% | - |
| 16.12.2024 | 234,80 | 234,80 | 234,80 | 234,80 | -0,78% | 32,00 |
| 13.12.2024 | 241,25 | 241,55 | 236,50 | 236,65 | -1,07% | - |
| 12.12.2024 | 239,40 | 242,10 | 239,20 | 239,20 | -0,83% | 55,00 |
| 11.12.2024 | 231,90 | 241,20 | 231,90 | 241,20 | 4,92% | 104,00 |
| 10.12.2024 | 229,90 | 229,90 | 229,90 | 229,90 | 2,54% | 11,00 |
| 09.12.2024 | 224,65 | 226,70 | 222,75 | 224,20 | -0,13% | - |
| 06.12.2024 | 227,90 | 229,50 | 224,50 | 224,50 | -1,88% | - |
| 05.12.2024 | 235,40 | 235,40 | 228,80 | 228,80 | -3,42% | - |
| 04.12.2024 | 232,40 | 236,90 | 231,70 | 236,90 | 1,85% | - |
| 03.12.2024 | 231,80 | 233,00 | 228,80 | 232,60 | -0,17% | - |
| 02.12.2024 | 230,00 | 233,00 | 228,90 | 233,00 | 0,67% | - |
| 29.11.2024 | 232,00 | 232,95 | 230,35 | 231,45 | -0,17% | - |
| 28.11.2024 | 231,65 | 232,05 | 231,50 | 231,85 | 1,69% | - |
| 27.11.2024 | 237,05 | 237,05 | 227,80 | 228,00 | -3,02% | - |
| 26.11.2024 | 233,45 | 235,20 | 231,50 | 235,10 | -0,17% | - |
| 25.11.2024 | 235,65 | 237,85 | 233,85 | 235,50 | 1,79% | - |
| 22.11.2024 | 229,65 | 232,25 | 228,50 | 231,35 | 1,47% | - |
| 21.11.2024 | 226,75 | 228,00 | 223,95 | 228,00 | 1,22% | - |
| 20.11.2024 | 224,65 | 226,35 | 223,80 | 225,25 | 0,22% | - |
| 19.11.2024 | 227,45 | 227,85 | 222,00 | 224,75 | -1,03% | - |
| 18.11.2024 | 225,15 | 228,05 | 222,60 | 227,10 | 1,88% | - |
| 15.11.2024 | 219,85 | 223,20 | 219,65 | 222,90 | 0,27% | - |
| 14.11.2024 | 223,65 | 225,45 | 220,10 | 222,30 | -0,49% | - |
| 13.11.2024 | 223,40 | 223,40 | 223,40 | 223,40 | -1,26% | 11,00 |
| 12.11.2024 | 227,45 | 230,10 | 224,50 | 226,25 | 0,51% | - |
| 11.11.2024 | 223,20 | 225,10 | 222,50 | 225,10 | 3,04% | 137,00 |
| 08.11.2024 | 216,45 | 219,55 | 215,45 | 218,45 | -0,27% | - |
| 07.11.2024 | 217,65 | 221,25 | 215,40 | 219,05 | 1,41% | - |
| 06.11.2024 | 220,85 | 224,05 | 213,75 | 216,00 | 1,69% | - |
| 05.11.2024 | 212,40 | 212,40 | 212,40 | 212,40 | 0,09% | 96,00 |
| 04.11.2024 | 215,60 | 215,60 | 210,50 | 212,20 | -1,35% | 136,00 |
| 01.11.2024 | 209,40 | 216,10 | 209,40 | 215,10 | 2,82% | - |
| 31.10.2024 | 192,55 | 209,20 | 192,55 | 209,20 | 8,23% | - |
| 30.10.2024 | 192,65 | 195,80 | 192,55 | 193,30 | 0,31% | - |
| 29.10.2024 | 191,85 | 196,40 | 191,45 | 192,70 | 0,44% | - |
| 28.10.2024 | 189,55 | 194,60 | 187,25 | 191,85 | 1,49% | - |
| 25.10.2024 | 190,83 | 191,33 | 188,52 | 189,02 | -0,97% | - |
| 24.10.2024 | 188,63 | 191,88 | 188,18 | 190,88 | 2,90% | - |
| 23.10.2024 | 189,77 | 193,02 | 184,93 | 185,50 | -1,79% | - |
| 22.10.2024 | 190,52 | 190,58 | 187,13 | 188,88 | 1,08% | - |
| 21.10.2024 | 192,23 | 192,58 | 186,75 | 186,85 | -2,02% | - |
| 18.10.2024 | 190,70 | 190,70 | 190,70 | 190,70 | 3,05% | 70,00 |
| 17.10.2024 | 189,13 | 190,73 | 184,77 | 185,05 | -3,09% | - |
| 16.10.2024 | 189,73 | 192,40 | 187,18 | 190,95 | 0,50% | - |
| 15.10.2024 | 194,33 | 194,83 | 189,80 | 190,00 | -3,91% | - |
| 14.10.2024 | 185,88 | 198,85 | 185,63 | 197,73 | 9,60% | - |
| 11.10.2024 | 175,98 | 181,90 | 175,58 | 180,40 | 0,75% | - |
| 10.10.2024 | 179,05 | 179,05 | 179,05 | 179,05 | 0,15% | 10,00 |
| 09.10.2024 | 177,38 | 179,58 | 176,73 | 178,77 | 3,85% | - |
| 08.10.2024 | 172,15 | 172,15 | 172,15 | 172,15 | -1,94% | 9,00 |
| 07.10.2024 | 177,38 | 177,38 | 174,25 | 175,55 | -0,57% | - |
| 04.10.2024 | 175,05 | 177,90 | 175,05 | 176,55 | 0,03% | - |
| 03.10.2024 | 172,85 | 176,50 | 171,10 | 176,50 | 1,79% | - |
| 02.10.2024 | 170,75 | 173,70 | 170,05 | 173,40 | 1,05% | - |
| 01.10.2024 | 172,40 | 172,40 | 168,00 | 171,60 | -0,78% | - |
| 30.09.2024 | 169,60 | 172,95 | 169,25 | 172,95 | 0,17% | - |
| 27.09.2024 | 171,77 | 174,43 | 170,38 | 172,65 | 3,20% | - |
| 26.09.2024 | 168,18 | 169,95 | 167,23 | 167,30 | -1,12% | - |
| 25.09.2024 | 170,48 | 172,80 | 168,45 | 169,20 | -2,65% | - |
| 24.09.2024 | 175,52 | 175,88 | 172,90 | 173,80 | -1,52% | - |
| 23.09.2024 | 174,77 | 178,93 | 174,63 | 176,48 | -1,31% | - |
| 20.09.2024 | 179,58 | 180,13 | 177,18 | 178,83 | -1,54% | - |
| 19.09.2024 | 176,73 | 182,33 | 176,48 | 181,63 | 4,86% | - |
| 18.09.2024 | 173,20 | 173,20 | 173,20 | 173,20 | 0,96% | 6,00 |
| 17.09.2024 | 168,63 | 172,93 | 167,90 | 171,55 | 0,94% | - |
| 16.09.2024 | 169,95 | 169,95 | 169,95 | 169,95 | -2,29% | 18,00 |
| 13.09.2024 | 180,48 | 181,00 | 173,25 | 173,93 | -3,58% | - |
| 12.09.2024 | 183,98 | 184,58 | 179,95 | 180,38 | -1,41% | - |
| 11.09.2024 | 184,27 | 184,63 | 182,95 | 182,95 | 4,54% | - |
| 10.09.2024 | 175,00 | 175,00 | 175,00 | 175,00 | -3,49% | 10,00 |
| 09.09.2024 | 184,73 | 185,88 | 180,98 | 181,33 | 0,10% | - |
| 06.09.2024 | 183,27 | 184,83 | 179,65 | 181,15 | -0,48% | - |
| 05.09.2024 | 182,58 | 183,15 | 179,93 | 182,02 | -3,00% | - |
| 04.09.2024 | 186,55 | 187,65 | 186,55 | 187,65 | 3,53% | 8,00 |
| 03.09.2024 | 181,25 | 181,25 | 181,25 | 181,25 | -1,47% | 1,00 |
| 02.09.2024 | 183,95 | 183,95 | 183,95 | 183,95 | 1,38% | 1,00 |
| 30.08.2024 | 181,45 | 181,45 | 181,45 | 181,45 | -0,19% | - |
| 29.08.2024 | 179,00 | 183,20 | 179,00 | 181,80 | 1,34% | - |
| 28.08.2024 | 180,85 | 181,20 | 178,50 | 179,40 | -0,36% | - |
| 27.08.2024 | 179,40 | 180,70 | 179,10 | 180,05 | -0,99% | - |
| 26.08.2024 | 186,40 | 186,60 | 180,50 | 181,85 | -1,32% | - |
| 23.08.2024 | 177,98 | 185,58 | 177,93 | 184,27 | 2,52% | - |
| 22.08.2024 | 175,27 | 179,75 | 175,02 | 179,75 | 3,33% | - |
| 21.08.2024 | 173,02 | 174,83 | 172,48 | 173,95 | 1,73% | - |
| 20.08.2024 | 173,02 | 173,13 | 169,80 | 171,00 | -1,50% | - |
| 19.08.2024 | 172,27 | 173,75 | 170,88 | 173,60 | 0,99% | - |
| 16.08.2024 | 172,58 | 172,63 | 169,68 | 171,90 | -1,09% | - |
| 15.08.2024 | 166,83 | 174,85 | 166,48 | 173,80 | 4,49% | - |
| 14.08.2024 | 170,08 | 170,33 | 164,77 | 166,33 | 6,52% | - |
| 13.08.2024 | 156,15 | 156,15 | 156,15 | 156,15 | -0,14% | 65,00 |
| 12.08.2024 | 155,68 | 157,15 | 153,20 | 156,38 | -0,43% | - |
| 09.08.2024 | 155,20 | 157,05 | 155,20 | 157,05 | 2,87% | 28,00 |
| 08.08.2024 | 149,68 | 154,43 | 148,93 | 152,68 | 0,31% | - |
| 07.08.2024 | 152,20 | 152,20 | 152,20 | 152,20 | -5,41% | 16,00 |
| 06.08.2024 | 160,90 | 160,90 | 160,90 | 160,90 | -1,41% | 31,00 |
| 05.08.2024 | 163,20 | 163,20 | 163,20 | 163,20 | 4,62% | 36,00 |