122,500€
2,94%
Echtzeit-Aktienkurs PTC
Bid:
Ask:
Aktienkurse zur PTC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2026 | 119,00 | 119,00 | 119,00 | 119,00 | 0,00% | 15,00 |
| 14.05.2026 | 119,00 | 119,00 | 119,00 | 119,00 | -4,03% | 50,00 |
| 13.05.2026 | 124,00 | 124,00 | 124,00 | 124,00 | 0,00% | 81,00 |
| 12.05.2026 | 124,00 | 124,00 | 124,00 | 124,00 | 1,64% | 138,00 |
| 11.05.2026 | 123,00 | 123,00 | 122,00 | 122,00 | -1,61% | 102,00 |
| 08.05.2026 | 124,00 | 124,00 | 124,00 | 124,00 | -2,36% | 5,00 |
| 07.05.2026 | 124,00 | 127,00 | 122,00 | 127,00 | 12,39% | 70,00 |
| 06.05.2026 | 117,00 | 117,00 | 113,00 | 113,00 | -3,42% | 215,00 |
| 05.05.2026 | 117,00 | 117,00 | 117,00 | 117,00 | -0,85% | 141,00 |
| 04.05.2026 | 116,00 | 118,00 | 116,00 | 118,00 | 2,61% | 42,00 |
| 30.04.2026 | 115,00 | 115,00 | 115,00 | 115,00 | -2,13% | 9,00 |
| 29.04.2026 | 117,50 | 117,50 | 115,50 | 117,50 | 1,29% | - |
| 28.04.2026 | 116,00 | 117,00 | 116,00 | 116,00 | -1,69% | 19,00 |
| 27.04.2026 | 117,00 | 118,00 | 117,00 | 118,00 | 2,61% | 64,00 |
| 24.04.2026 | 115,00 | 116,00 | 115,00 | 115,00 | -1,71% | 51,00 |
| 23.04.2026 | 121,00 | 121,00 | 116,00 | 117,00 | -2,50% | 35,00 |
| 22.04.2026 | 121,00 | 121,00 | 120,00 | 120,00 | 0,00% | 280,00 |
| 21.04.2026 | 120,00 | 120,00 | 120,00 | 120,00 | 0,00% | 45,00 |
| 20.04.2026 | 120,00 | 120,00 | 119,00 | 120,00 | 0,84% | 70,00 |
| 17.04.2026 | 118,00 | 119,00 | 118,00 | 119,00 | 1,71% | 97,00 |
| 16.04.2026 | 116,00 | 117,00 | 116,00 | 117,00 | 2,63% | 132,00 |
| 15.04.2026 | 114,00 | 114,00 | 114,00 | 114,00 | 0,44% | 1,00 |
| 14.04.2026 | 113,50 | 115,50 | 112,50 | 113,50 | -1,30% | - |
| 13.04.2026 | 113,00 | 115,00 | 113,00 | 115,00 | 1,77% | 47,00 |
| 10.04.2026 | 119,00 | 121,00 | 112,00 | 113,00 | -7,38% | 149,00 |
| 09.04.2026 | 124,00 | 124,00 | 122,00 | 122,00 | -3,94% | 6,00 |
| 08.04.2026 | 125,00 | 127,00 | 125,00 | 127,00 | 2,42% | 9,00 |
| 07.04.2026 | 126,00 | 126,00 | 124,00 | 124,00 | 1,06% | 20,00 |
| 02.04.2026 | 122,70 | 122,70 | 122,70 | 122,70 | -0,32% | 1,00 |
| 01.04.2026 | 122,75 | 123,15 | 122,75 | 123,10 | -0,16% | 22,00 |
| 31.03.2026 | 122,78 | 124,28 | 120,45 | 123,30 | 2,58% | - |
| 30.03.2026 | 120,75 | 120,75 | 120,20 | 120,20 | 0,17% | 12,00 |
| 27.03.2026 | 121,90 | 121,90 | 120,00 | 120,00 | -6,07% | 27,00 |
| 26.03.2026 | 124,25 | 127,75 | 124,25 | 127,75 | 3,23% | 2,00 |
| 25.03.2026 | 123,20 | 124,85 | 122,00 | 123,75 | -1,24% | 87,00 |
| 24.03.2026 | 128,00 | 128,00 | 125,00 | 125,30 | -4,24% | 101,00 |
| 23.03.2026 | 129,20 | 131,55 | 129,20 | 130,85 | 2,05% | 25,00 |
| 20.03.2026 | 129,98 | 130,70 | 128,23 | 128,23 | -2,82% | - |
| 19.03.2026 | 131,95 | 131,95 | 131,95 | 131,95 | -1,05% | 11,00 |
| 18.03.2026 | 133,50 | 133,50 | 133,35 | 133,35 | -2,27% | 30,00 |
| 17.03.2026 | 136,45 | 136,45 | 136,45 | 136,45 | 0,63% | 64,00 |
| 16.03.2026 | 138,05 | 138,05 | 135,60 | 135,60 | -0,51% | 147,00 |
| 13.03.2026 | 137,33 | 138,43 | 135,73 | 136,30 | -2,57% | - |
| 12.03.2026 | 140,55 | 140,55 | 139,90 | 139,90 | 2,91% | 4,00 |
| 11.03.2026 | 136,75 | 136,75 | 135,95 | 135,95 | -1,66% | 21,00 |
| 10.03.2026 | 138,25 | 138,25 | 138,25 | 138,25 | -1,74% | 1,00 |
| 09.03.2026 | 140,70 | 140,70 | 140,70 | 140,70 | 1,04% | 8,00 |
| 06.03.2026 | 139,25 | 139,25 | 139,25 | 139,25 | -3,63% | 97,00 |
| 05.03.2026 | 140,95 | 144,50 | 139,50 | 144,50 | 2,70% | 35,00 |
| 04.03.2026 | 140,70 | 140,70 | 140,70 | 140,70 | 4,30% | 71,00 |
| 03.03.2026 | 134,65 | 134,90 | 134,65 | 134,90 | -0,44% | 15,00 |
| 02.03.2026 | 135,50 | 135,50 | 135,50 | 135,50 | 3,00% | 1,00 |
| 27.02.2026 | 131,55 | 131,55 | 131,55 | 131,55 | 0,77% | 25,00 |
| 26.02.2026 | 129,85 | 130,55 | 129,20 | 130,55 | -0,27% | 263,00 |
| 25.02.2026 | 128,60 | 130,90 | 128,60 | 130,90 | 1,51% | 32,00 |
| 24.02.2026 | 127,65 | 128,95 | 127,60 | 128,95 | 1,18% | 13,00 |
| 23.02.2026 | 131,15 | 131,15 | 125,95 | 127,45 | -3,67% | 154,00 |
| 20.02.2026 | 132,30 | 132,30 | 132,30 | 132,30 | 1,53% | 1,00 |
| 19.02.2026 | 131,50 | 131,50 | 130,30 | 130,30 | -0,31% | 3,00 |
| 18.02.2026 | 130,70 | 130,70 | 130,70 | 130,70 | -0,19% | 5,00 |
| 17.02.2026 | 130,95 | 130,95 | 130,95 | 130,95 | -0,19% | 77,00 |
| 16.02.2026 | 132,95 | 133,25 | 131,20 | 131,20 | -0,27% | 79,00 |
| 13.02.2026 | 127,80 | 131,55 | 127,80 | 131,55 | 4,40% | 373,00 |
| 12.02.2026 | 130,45 | 130,45 | 124,90 | 126,00 | -5,26% | 96,00 |
| 11.02.2026 | 137,45 | 137,45 | 133,00 | 133,00 | -1,37% | 68,00 |
| 10.02.2026 | 133,45 | 134,85 | 133,45 | 134,85 | 1,01% | 23,00 |
| 09.02.2026 | 132,20 | 133,50 | 132,20 | 133,50 | 2,50% | 95,00 |
| 06.02.2026 | 129,90 | 131,40 | 129,90 | 130,25 | -1,03% | 158,00 |
| 05.02.2026 | 129,30 | 133,90 | 129,30 | 131,60 | 1,54% | 98,00 |
| 04.02.2026 | 127,00 | 129,60 | 126,70 | 129,60 | -3,32% | 45,00 |
| 03.02.2026 | 133,75 | 134,05 | 133,75 | 134,05 | 0,87% | 41,00 |
| 02.02.2026 | 129,15 | 134,00 | 129,15 | 132,90 | 3,34% | 287,00 |
| 30.01.2026 | 128,45 | 128,60 | 128,45 | 128,60 | -4,39% | 32,00 |
| 29.01.2026 | 136,30 | 136,30 | 134,50 | 134,50 | -1,14% | 63,00 |
| 28.01.2026 | 138,50 | 138,50 | 136,05 | 136,05 | -2,33% | 89,00 |
| 27.01.2026 | 139,95 | 139,95 | 139,30 | 139,30 | 1,27% | 4,00 |
| 26.01.2026 | 137,25 | 137,55 | 136,25 | 137,55 | 0,40% | 142,00 |
| 23.01.2026 | 141,05 | 141,05 | 137,00 | 137,00 | -1,40% | 350,00 |
| 22.01.2026 | 138,95 | 138,95 | 138,95 | 138,95 | 0,40% | 41,00 |
| 21.01.2026 | 138,40 | 138,40 | 138,40 | 138,40 | 0,47% | 1,00 |
| 20.01.2026 | 138,20 | 138,20 | 137,75 | 137,75 | -2,96% | 315,00 |
| 19.01.2026 | 142,08 | 142,30 | 141,52 | 141,95 | -1,37% | - |
| 16.01.2026 | 144,10 | 144,88 | 141,98 | 143,93 | -0,81% | - |
| 15.01.2026 | 144,20 | 145,75 | 142,80 | 145,10 | 1,97% | 21,00 |
| 14.01.2026 | 144,70 | 146,00 | 142,30 | 142,30 | -2,73% | 163,00 |
| 13.01.2026 | 147,65 | 147,65 | 145,50 | 146,30 | -0,24% | 130,00 |
| 12.01.2026 | 146,55 | 146,65 | 145,75 | 146,65 | -1,25% | 117,00 |
| 09.01.2026 | 149,10 | 149,10 | 148,50 | 148,50 | -0,13% | 9,00 |
| 08.01.2026 | 148,55 | 149,95 | 148,50 | 148,70 | -0,50% | 117,00 |
| 07.01.2026 | 149,90 | 149,90 | 149,45 | 149,45 | 0,71% | 85,00 |
| 06.01.2026 | 148,40 | 148,40 | 148,40 | 148,40 | 2,24% | 7,00 |
| 05.01.2026 | 145,15 | 145,15 | 145,15 | 145,15 | 0,52% | 2,00 |
| 02.01.2026 | 149,30 | 149,30 | 143,75 | 144,40 | -2,70% | 89,00 |
| 30.12.2025 | 149,85 | 149,85 | 148,40 | 148,40 | -0,80% | 73,00 |
| 29.12.2025 | 149,25 | 150,65 | 149,05 | 149,60 | -0,60% | 40,00 |
| 23.12.2025 | 152,80 | 152,80 | 150,50 | 150,50 | -1,21% | 3,00 |
| 22.12.2025 | 152,50 | 153,10 | 151,00 | 152,35 | 0,16% | - |
| 19.12.2025 | 150,18 | 152,50 | 148,85 | 152,10 | 1,13% | - |
| 18.12.2025 | 150,40 | 150,40 | 150,40 | 150,40 | 1,42% | 6,00 |
| 17.12.2025 | 149,75 | 150,05 | 148,30 | 148,30 | 0,02% | 75,00 |