212,900€
-0,56%
Echtzeit-Aktienkurs Penumbra
Bid:
Ask:
Aktienkurse zur Penumbra Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 215,60 | 215,60 | 207,90 | 214,30 | 0,09% | 27,00 |
| 30.09.2025 | 212,30 | 214,10 | 212,30 | 214,10 | -0,56% | 33,00 |
| 29.09.2025 | 218,50 | 218,50 | 214,60 | 215,30 | -0,14% | 44,00 |
| 26.09.2025 | 215,60 | 215,60 | 215,60 | 215,60 | 2,23% | 15,00 |
| 25.09.2025 | 215,85 | 218,95 | 209,60 | 210,90 | -1,91% | - |
| 24.09.2025 | 214,20 | 218,00 | 214,20 | 215,00 | -0,51% | 168,00 |
| 23.09.2025 | 216,60 | 216,60 | 216,10 | 216,10 | 0,28% | 43,00 |
| 22.09.2025 | 215,60 | 215,60 | 212,60 | 215,50 | -2,09% | 12,00 |
| 19.09.2025 | 219,60 | 220,10 | 219,60 | 220,10 | 1,95% | 11,00 |
| 18.09.2025 | 214,10 | 215,90 | 214,10 | 215,90 | 1,22% | 28,00 |
| 17.09.2025 | 220,70 | 220,70 | 213,30 | 213,30 | -2,69% | 12,00 |
| 16.09.2025 | 222,10 | 222,10 | 217,90 | 219,20 | -3,22% | 116,00 |
| 15.09.2025 | 235,60 | 235,60 | 226,50 | 226,50 | -2,62% | 76,00 |
| 12.09.2025 | 232,60 | 232,60 | 232,60 | 232,60 | -0,81% | 123,00 |
| 11.09.2025 | 234,70 | 234,70 | 234,50 | 234,50 | 0,69% | 46,00 |
| 10.09.2025 | 245,00 | 245,00 | 232,90 | 232,90 | -5,06% | 92,00 |
| 09.09.2025 | 241,80 | 249,00 | 241,80 | 245,30 | 0,99% | 72,00 |
| 08.09.2025 | 250,00 | 250,00 | 237,80 | 242,90 | -0,61% | 215,00 |
| 05.09.2025 | 244,40 | 244,40 | 244,40 | 244,40 | 2,56% | 2,00 |
| 04.09.2025 | 238,50 | 238,50 | 237,60 | 238,30 | 2,45% | 213,00 |
| 03.09.2025 | 232,70 | 232,70 | 232,60 | 232,60 | -0,68% | 40,00 |
| 02.09.2025 | 229,90 | 236,20 | 228,30 | 234,20 | 0,52% | 165,00 |
| 01.09.2025 | 231,30 | 233,00 | 227,30 | 233,00 | -0,68% | 62,00 |
| 29.08.2025 | 234,60 | 234,60 | 234,60 | 234,60 | 0,73% | 21,00 |
| 28.08.2025 | 232,90 | 232,90 | 232,90 | 232,90 | 0,87% | 25,00 |
| 27.08.2025 | 230,00 | 230,90 | 230,00 | 230,90 | 2,49% | 25,00 |
| 26.08.2025 | 225,30 | 225,30 | 225,30 | 225,30 | -0,75% | 1,00 |
| 25.08.2025 | 227,50 | 227,50 | 227,00 | 227,00 | -0,18% | 11,00 |
| 22.08.2025 | 218,60 | 227,40 | 218,60 | 227,40 | 2,85% | 19,00 |
| 21.08.2025 | 221,10 | 221,10 | 221,10 | 221,10 | -0,32% | 11,00 |
| 20.08.2025 | 219,90 | 221,80 | 219,90 | 221,80 | 2,05% | 24,00 |
| 19.08.2025 | 218,45 | 219,55 | 216,35 | 217,35 | -0,16% | - |
| 18.08.2025 | 217,80 | 217,80 | 217,70 | 217,70 | -0,82% | 6,00 |
| 15.08.2025 | 219,50 | 219,50 | 219,50 | 219,50 | -1,04% | 13,00 |
| 14.08.2025 | 221,80 | 221,80 | 221,80 | 221,80 | 0,23% | 4,00 |
| 13.08.2025 | 217,50 | 221,30 | 217,50 | 221,30 | 6,45% | 49,00 |
| 12.08.2025 | 206,45 | 208,40 | 205,30 | 207,90 | 1,32% | - |
| 11.08.2025 | 205,20 | 205,20 | 205,20 | 205,20 | -0,02% | 1,00 |
| 08.08.2025 | 206,85 | 209,10 | 204,20 | 205,25 | -1,61% | - |
| 07.08.2025 | 207,10 | 208,60 | 207,10 | 208,60 | 2,25% | 11,00 |
| 06.08.2025 | 201,20 | 204,00 | 201,20 | 204,00 | -0,97% | 50,00 |
| 05.08.2025 | 209,80 | 210,90 | 206,00 | 206,00 | -0,24% | 70,00 |
| 04.08.2025 | 206,50 | 206,50 | 206,50 | 206,50 | -2,59% | 33,00 |
| 01.08.2025 | 220,40 | 220,40 | 210,70 | 212,00 | -5,10% | 47,00 |
| 31.07.2025 | 224,30 | 228,00 | 223,40 | 223,40 | 0,68% | 59,00 |
| 30.07.2025 | 223,20 | 225,20 | 216,30 | 221,90 | 12,65% | 422,00 |
| 29.07.2025 | 199,63 | 200,73 | 196,55 | 196,98 | -1,51% | - |
| 28.07.2025 | 200,00 | 201,00 | 200,00 | 200,00 | 1,76% | 56,00 |
| 25.07.2025 | 194,45 | 196,55 | 194,45 | 196,55 | 0,20% | 3,00 |
| 24.07.2025 | 196,15 | 196,15 | 196,15 | 196,15 | -2,46% | 60,00 |
| 23.07.2025 | 199,60 | 201,10 | 199,60 | 201,10 | 1,03% | 136,00 |
| 22.07.2025 | 199,05 | 199,05 | 199,05 | 199,05 | 2,16% | 6,00 |
| 21.07.2025 | 196,80 | 196,80 | 193,50 | 194,85 | -0,89% | 21,00 |
| 18.07.2025 | 196,60 | 196,60 | 196,60 | 196,60 | -1,18% | 7,00 |
| 17.07.2025 | 201,60 | 201,60 | 198,95 | 198,95 | -0,18% | 38,00 |
| 16.07.2025 | 204,50 | 204,50 | 199,30 | 199,30 | -3,25% | 9,00 |
| 15.07.2025 | 206,00 | 206,00 | 205,80 | 206,00 | 1,28% | 33,00 |
| 14.07.2025 | 205,50 | 205,50 | 203,40 | 203,40 | 0,84% | 74,00 |
| 11.07.2025 | 201,70 | 201,70 | 201,70 | 201,70 | -3,59% | 25,00 |
| 10.07.2025 | 210,70 | 210,70 | 209,20 | 209,20 | 2,30% | 14,00 |
| 09.07.2025 | 204,50 | 204,50 | 204,50 | 204,50 | -2,53% | 6,00 |
| 08.07.2025 | 209,80 | 209,80 | 209,80 | 209,80 | -1,87% | 33,00 |
| 07.07.2025 | 213,30 | 213,80 | 213,30 | 213,80 | 0,80% | 24,00 |
| 04.07.2025 | 212,50 | 212,50 | 211,80 | 212,10 | -0,98% | - |
| 03.07.2025 | 213,20 | 214,20 | 213,20 | 214,20 | 0,42% | 24,00 |
| 02.07.2025 | 212,00 | 214,70 | 211,30 | 213,30 | -2,16% | 65,00 |
| 01.07.2025 | 219,10 | 219,10 | 218,00 | 218,00 | 0,55% | 11,00 |
| 30.06.2025 | 221,30 | 221,30 | 216,80 | 216,80 | -0,28% | 51,00 |
| 27.06.2025 | 215,70 | 217,40 | 214,90 | 217,40 | 0,16% | 36,00 |
| 26.06.2025 | 216,85 | 217,75 | 216,15 | 217,05 | 0,16% | - |
| 25.06.2025 | 220,35 | 221,50 | 215,95 | 216,70 | -0,87% | - |
| 24.06.2025 | 219,40 | 219,40 | 218,60 | 218,60 | 0,83% | 17,00 |
| 23.06.2025 | 225,20 | 225,20 | 216,80 | 216,80 | -3,34% | 6,00 |
| 20.06.2025 | 224,30 | 224,30 | 224,30 | 224,30 | 0,92% | 15,00 |
| 19.06.2025 | 223,65 | 223,65 | 221,85 | 222,25 | 0,11% | - |
| 18.06.2025 | 222,00 | 222,00 | 222,00 | 222,00 | 3,45% | 23,00 |
| 17.06.2025 | 222,00 | 222,00 | 214,60 | 214,60 | -5,07% | 30,00 |
| 16.06.2025 | 222,25 | 228,00 | 222,10 | 226,05 | 2,29% | - |
| 13.06.2025 | 216,95 | 221,60 | 213,20 | 221,00 | 0,73% | - |
| 12.06.2025 | 219,40 | 219,40 | 219,40 | 219,40 | 0,00% | 1,00 |
| 11.06.2025 | 219,40 | 219,40 | 219,40 | 219,40 | -1,66% | 90,00 |
| 10.06.2025 | 223,10 | 223,10 | 223,10 | 223,10 | -2,23% | 1,00 |
| 09.06.2025 | 228,20 | 228,20 | 228,20 | 228,20 | -0,04% | 1,00 |
| 06.06.2025 | 228,30 | 228,30 | 228,30 | 228,30 | 2,19% | 6,00 |
| 05.06.2025 | 223,40 | 223,50 | 223,40 | 223,40 | 0,40% | 129,00 |
| 04.06.2025 | 228,00 | 228,00 | 222,50 | 222,50 | -2,07% | 6,00 |
| 03.06.2025 | 221,80 | 227,20 | 221,80 | 227,20 | 1,29% | 74,00 |
| 02.06.2025 | 234,00 | 234,00 | 223,90 | 224,30 | -4,90% | 36,00 |
| 30.05.2025 | 234,35 | 235,95 | 232,85 | 235,85 | -0,06% | - |
| 29.05.2025 | 236,70 | 236,70 | 236,00 | 236,00 | 0,34% | 100,00 |
| 28.05.2025 | 238,80 | 242,30 | 235,20 | 235,20 | -2,49% | 65,00 |
| 27.05.2025 | 238,30 | 242,85 | 236,40 | 241,20 | 1,82% | - |
| 26.05.2025 | 236,90 | 236,90 | 236,90 | 236,90 | 2,87% | 3,00 |
| 23.05.2025 | 231,30 | 231,30 | 225,70 | 230,30 | -3,07% | 155,00 |
| 22.05.2025 | 237,70 | 237,70 | 237,60 | 237,60 | -0,25% | 17,00 |
| 21.05.2025 | 245,60 | 251,50 | 238,20 | 238,20 | -6,15% | 235,00 |
| 20.05.2025 | 253,80 | 253,80 | 253,80 | 253,80 | 2,01% | 10,00 |
| 19.05.2025 | 248,80 | 248,80 | 248,80 | 248,80 | -0,88% | 54,00 |
| 16.05.2025 | 244,70 | 251,60 | 244,70 | 251,00 | 2,03% | 21,00 |
| 15.05.2025 | 257,80 | 257,80 | 238,50 | 246,00 | -5,20% | 531,00 |