14,340€
Echtzeit-Aktienkurs Personalis
Bid:
Ask:
Aktienkurse zur Personalis Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 14,11 | 14,38 | 14,04 | 14,30 | -0,28% | - |
| 11.11.2026 | 14,30 | 14,42 | 14,10 | 14,34 | 1,02% | - |
| 10.11.2026 | 14,07 | 14,24 | 13,97 | 14,20 | 0,25% | - |
| 09.11.2026 | 14,00 | 14,24 | 13,84 | 14,16 | 0,18% | - |
| 06.11.2026 | 13,82 | 14,14 | 13,78 | 14,14 | 2,28% | 140,00 |
| 05.11.2026 | 13,71 | 14,12 | 13,71 | 13,82 | -1,36% | 144,00 |
| 04.11.2026 | 13,84 | 14,10 | 13,84 | 14,01 | -0,46% | - |
| 03.11.2026 | 13,93 | 14,19 | 13,89 | 14,08 | 0,00% | - |
| 02.11.2026 | 14,08 | 14,18 | 14,05 | 14,08 | -0,28% | - |
| 30.10.2026 | 14,04 | 14,21 | 13,97 | 14,12 | -0,63% | - |
| 29.10.2026 | 14,21 | 14,31 | 14,16 | 14,21 | -0,56% | - |
| 28.10.2026 | 14,33 | 14,40 | 14,25 | 14,29 | 0,00% | - |
| 27.10.2026 | 14,09 | 14,39 | 14,07 | 14,29 | 0,92% | - |
| 26.10.2026 | 13,98 | 14,22 | 13,50 | 14,16 | 0,18% | 300,00 |
| 23.10.2026 | 13,97 | 14,13 | 13,93 | 14,13 | 0,78% | - |
| 22.10.2026 | 13,79 | 14,22 | 13,74 | 14,02 | -0,99% | - |
| 21.10.2026 | 14,15 | 14,26 | 13,87 | 14,16 | 0,11% | - |
| 20.10.2026 | 13,95 | 14,20 | 13,79 | 14,15 | 0,39% | 100,00 |
| 19.10.2026 | 13,96 | 14,12 | 13,96 | 14,09 | 1,73% | - |
| 16.10.2026 | 14,07 | 14,13 | 13,80 | 13,85 | -2,02% | - |
| 15.10.2026 | 13,90 | 14,24 | 13,86 | 14,14 | -0,42% | - |
| 14.10.2026 | 14,01 | 14,31 | 13,91 | 14,20 | 0,71% | - |
| 13.10.2026 | 13,91 | 14,16 | 13,85 | 14,10 | -0,28% | - |
| 12.10.2026 | 14,00 | 14,36 | 13,97 | 14,14 | -0,70% | - |
| 09.10.2026 | 14,25 | 14,42 | 14,24 | 14,24 | -0,21% | - |
| 08.10.2026 | 14,14 | 14,38 | 14,05 | 14,27 | 0,14% | - |
| 07.10.2026 | 14,13 | 14,33 | 14,08 | 14,25 | 0,89% | - |
| 06.10.2026 | 14,50 | 14,58 | 14,04 | 14,12 | -3,02% | - |
| 05.10.2026 | 14,25 | 14,61 | 14,00 | 14,56 | 1,15% | 7.450,00 |
| 02.10.2026 | 14,28 | 14,49 | 14,27 | 14,40 | 0,28% | - |
| 01.10.2026 | 14,41 | 14,46 | 14,26 | 14,36 | -0,10% | - |
| 30.09.2026 | 14,28 | 14,55 | 14,21 | 14,37 | 0,17% | - |
| 29.09.2026 | 14,14 | 14,36 | 14,14 | 14,35 | 0,21% | - |
| 28.09.2026 | 14,20 | 14,36 | 14,18 | 14,32 | -0,69% | - |
| 25.09.2026 | 14,47 | 14,64 | 14,34 | 14,42 | -0,59% | - |
| 24.09.2026 | 14,19 | 14,53 | 14,11 | 14,50 | 1,72% | 1.200,00 |
| 23.09.2026 | 14,18 | 14,28 | 14,12 | 14,26 | 0,53% | - |
| 22.09.2026 | 14,02 | 14,28 | 14,02 | 14,18 | 0,39% | - |
| 21.09.2026 | 14,24 | 14,31 | 14,00 | 14,13 | -0,77% | - |
| 18.09.2026 | 14,04 | 14,26 | 14,04 | 14,24 | 1,14% | - |
| 17.09.2026 | 14,00 | 14,20 | 13,92 | 14,08 | 0,61% | - |
| 16.09.2026 | 13,85 | 14,07 | 13,85 | 13,99 | 0,21% | - |
| 15.09.2026 | 13,93 | 14,04 | 13,78 | 13,96 | -0,99% | - |
| 14.09.2026 | 13,70 | 14,15 | 13,65 | 14,10 | 1,04% | 1.908,00 |
| 11.09.2026 | 14,02 | 14,11 | 13,93 | 13,96 | -0,50% | - |
| 10.09.2026 | 13,97 | 14,08 | 13,70 | 14,03 | -0,28% | 1.595,00 |
| 09.09.2026 | 14,18 | 14,26 | 14,05 | 14,07 | -0,71% | - |
| 08.09.2026 | 15,09 | 15,09 | 14,12 | 14,17 | -5,57% | 6.300,00 |
| 07.09.2026 | 14,57 | 15,33 | 14,57 | 15,00 | 2,01% | 9.900,00 |
| 04.09.2026 | 14,37 | 14,71 | 14,24 | 14,71 | 1,87% | - |
| 03.09.2026 | 14,20 | 14,55 | 14,18 | 14,44 | 0,21% | 1.692,00 |
| 02.09.2026 | 14,55 | 14,59 | 14,41 | 14,41 | -1,00% | - |
| 01.09.2026 | 14,61 | 14,82 | 14,09 | 14,55 | 1,22% | 200,00 |
| 31.08.2026 | 15,20 | 15,50 | 14,34 | 14,38 | -1,57% | 3.264,00 |
| 28.08.2026 | 14,19 | 14,61 | 14,15 | 14,61 | -2,86% | 110,00 |
| 27.08.2026 | 14,51 | 15,04 | 14,51 | 15,04 | 1,79% | 500,00 |
| 26.08.2026 | 14,60 | 14,77 | 14,60 | 14,77 | -0,87% | 103,00 |
| 25.08.2026 | 14,63 | 14,90 | 14,63 | 14,90 | -4,36% | 1.000,00 |
| 24.08.2026 | 16,00 | 16,00 | 15,58 | 15,58 | 8,87% | 100,00 |
| 21.08.2026 | 14,31 | 14,31 | 14,31 | 14,31 | 7,03% | - |
| 20.08.2026 | 13,37 | 13,37 | 13,37 | 13,37 | 2,65% | - |
| 19.08.2026 | 11,79 | 13,06 | 11,79 | 13,03 | 11,47% | 1.300,00 |
| 18.08.2026 | 11,69 | 11,69 | 11,69 | 11,69 | -3,19% | - |
| 17.08.2026 | 12,07 | 12,07 | 12,07 | 12,07 | -2,23% | - |
| 14.08.2026 | 12,35 | 12,35 | 12,35 | 12,35 | 1,11% | - |
| 13.08.2026 | 12,21 | 12,21 | 12,21 | 12,21 | 1,75% | - |
| 12.08.2026 | 12,00 | 12,00 | 12,00 | 12,00 | -3,69% | - |
| 11.08.2026 | 12,46 | 12,46 | 12,46 | 12,46 | 2,26% | - |
| 10.08.2026 | 12,19 | 12,19 | 12,19 | 12,19 | 8,65% | - |
| 07.08.2026 | 11,22 | 11,22 | 11,22 | 11,22 | -2,77% | - |
| 06.08.2026 | 11,54 | 11,54 | 11,54 | 11,54 | -0,94% | - |
| 05.08.2026 | 11,65 | 11,65 | 11,65 | 11,65 | 1,88% | - |
| 04.08.2026 | 11,43 | 11,43 | 11,43 | 11,43 | 3,53% | - |
| 03.08.2026 | 11,04 | 11,04 | 11,04 | 11,04 | 1,66% | - |
| 31.07.2026 | 10,86 | 10,86 | 10,86 | 10,86 | 7,37% | - |
| 30.07.2026 | 10,12 | 10,12 | 10,12 | 10,12 | -0,88% | - |
| 29.07.2026 | 10,21 | 10,21 | 10,21 | 10,21 | -0,63% | - |
| 28.07.2026 | 10,26 | 10,27 | 10,26 | 10,27 | -3,93% | 120,00 |
| 27.07.2026 | 10,45 | 10,69 | 10,45 | 10,69 | 0,94% | 50,00 |
| 24.07.2026 | 10,59 | 10,59 | 10,59 | 10,59 | -1,40% | - |
| 23.07.2026 | 10,74 | 10,74 | 10,74 | 10,74 | -6,85% | - |
| 22.07.2026 | 11,53 | 11,53 | 11,53 | 11,53 | -1,41% | - |
| 21.07.2026 | 11,70 | 11,70 | 11,70 | 11,70 | -12,36% | - |
| 20.07.2026 | 13,35 | 13,35 | 13,35 | 13,35 | -6,91% | - |
| 17.07.2026 | 13,75 | 14,34 | 13,75 | 14,34 | 7,46% | 1.100,00 |
| 16.07.2026 | 13,63 | 13,63 | 13,34 | 13,34 | 0,60% | 1.000,00 |
| 15.07.2026 | 13,05 | 13,26 | 13,05 | 13,26 | 0,72% | 300,00 |
| 14.07.2026 | 13,17 | 13,17 | 13,17 | 13,17 | 10,03% | - |
| 13.07.2026 | 11,97 | 11,97 | 11,97 | 11,97 | -2,17% | - |
| 10.07.2026 | 12,66 | 12,86 | 12,23 | 12,23 | -0,65% | 1.150,00 |
| 09.07.2026 | 12,31 | 12,31 | 12,31 | 12,31 | 3,45% | - |
| 08.07.2026 | 12,10 | 12,10 | 11,90 | 11,90 | -4,19% | 200,00 |
| 07.07.2026 | 12,42 | 12,42 | 12,42 | 12,42 | 1,55% | - |
| 06.07.2026 | 11,97 | 12,23 | 11,97 | 12,23 | 2,26% | 100,00 |
| 03.07.2026 | 11,96 | 11,96 | 11,96 | 11,96 | 0,04% | - |
| 02.07.2026 | 11,96 | 11,96 | 11,96 | 11,96 | 3,33% | - |
| 01.07.2026 | 11,57 | 11,57 | 11,57 | 11,57 | -3,86% | - |
| 30.06.2026 | 12,04 | 12,04 | 12,04 | 12,04 | 2,03% | - |
| 29.06.2026 | 11,35 | 11,80 | 11,35 | 11,80 | 3,24% | 400,00 |
| 26.06.2026 | 10,81 | 11,43 | 10,81 | 11,43 | 16,27% | 200,00 |