1,740€
0,29%
Echtzeit-Aktienkurs PensionBee Group PLC
Bid:
Ask:
Aktienkurse zur PensionBee Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 1,71 | 1,75 | 1,71 | 1,74 | 0,29% | - |
| 02.05.2024 | 1,75 | 1,75 | 1,69 | 1,74 | -3,88% | - |
| 30.04.2024 | 1,78 | 1,84 | 1,78 | 1,81 | 0,84% | - |
| 29.04.2024 | 1,61 | 1,82 | 1,61 | 1,79 | 10,15% | - |
| 26.04.2024 | 1,60 | 1,63 | 1,58 | 1,63 | 1,88% | - |
| 25.04.2024 | 1,49 | 1,63 | 1,49 | 1,60 | 7,77% | - |
| 24.04.2024 | 1,48 | 1,50 | 1,40 | 1,48 | 0,00% | - |
| 23.04.2024 | 1,42 | 1,53 | 1,42 | 1,48 | 3,14% | - |
| 22.04.2024 | 1,42 | 1,44 | 1,42 | 1,44 | -0,35% | - |
| 19.04.2024 | 1,44 | 1,45 | 1,43 | 1,44 | -0,35% | - |
| 18.04.2024 | 1,43 | 1,45 | 1,43 | 1,45 | 0,35% | - |
| 17.04.2024 | 1,44 | 1,45 | 1,44 | 1,44 | 0,00% | - |
| 16.04.2024 | 1,46 | 1,47 | 1,43 | 1,44 | -1,03% | - |
| 15.04.2024 | 1,45 | 1,46 | 1,45 | 1,46 | 0,00% | - |
| 12.04.2024 | 1,47 | 1,48 | 1,41 | 1,46 | 6,20% | - |
| 11.04.2024 | 1,40 | 1,47 | 1,37 | 1,37 | -1,79% | - |
| 10.04.2024 | 1,40 | 1,41 | 1,38 | 1,40 | 1,09% | - |
| 09.04.2024 | 1,38 | 1,41 | 1,37 | 1,38 | 0,00% | - |
| 08.04.2024 | 1,38 | 1,38 | 1,36 | 1,38 | 1,10% | - |
| 05.04.2024 | 1,38 | 1,39 | 1,36 | 1,37 | -1,09% | - |
| 04.04.2024 | 1,27 | 1,39 | 1,26 | 1,38 | 9,09% | - |
| 03.04.2024 | 1,26 | 1,27 | 1,26 | 1,27 | 0,40% | - |
| 02.04.2024 | 1,26 | 1,26 | 1,26 | 1,26 | 5,00% | - |
| 28.03.2024 | 1,22 | 1,22 | 1,20 | 1,20 | -0,83% | - |
| 27.03.2024 | 1,23 | 1,23 | 1,20 | 1,21 | 0,83% | - |
| 26.03.2024 | 1,16 | 1,20 | 1,16 | 1,20 | 2,56% | - |
| 25.03.2024 | 1,10 | 1,17 | 1,10 | 1,17 | 4,46% | - |
| 22.03.2024 | 1,10 | 1,12 | 1,10 | 1,12 | 1,82% | - |
| 21.03.2024 | 1,08 | 1,10 | 1,08 | 1,10 | 0,92% | - |
| 20.03.2024 | 1,09 | 1,10 | 1,09 | 1,09 | -1,80% | - |
| 19.03.2024 | 1,10 | 1,11 | 1,10 | 1,11 | 0,00% | - |
| 18.03.2024 | 1,10 | 1,11 | 1,10 | 1,11 | 0,00% | - |
| 15.03.2024 | 1,11 | 1,11 | 1,10 | 1,11 | 0,91% | - |
| 14.03.2024 | 1,09 | 1,11 | 1,09 | 1,10 | 0,00% | - |
| 13.03.2024 | 1,10 | 1,11 | 1,10 | 1,10 | 0,00% | - |
| 12.03.2024 | 1,10 | 1,11 | 1,10 | 1,10 | 0,00% | - |
| 11.03.2024 | 1,12 | 1,12 | 1,10 | 1,10 | 0,00% | - |
| 08.03.2024 | 1,10 | 1,10 | 1,10 | 1,10 | 0,00% | - |
| 07.03.2024 | 1,11 | 1,11 | 1,09 | 1,10 | -0,90% | - |
| 06.03.2024 | 1,10 | 1,11 | 1,10 | 1,11 | 1,83% | - |
| 05.03.2024 | 1,08 | 1,09 | 1,07 | 1,09 | 1,87% | - |
| 04.03.2024 | 1,01 | 1,09 | 1,01 | 1,07 | 7,00% | - |
| 01.03.2024 | 1,05 | 1,05 | 1,00 | 1,00 | -3,85% | - |
| 29.02.2024 | 0,99 | 1,04 | 0,99 | 1,04 | 4,52% | - |
| 28.02.2024 | 1,01 | 1,03 | 1,00 | 1,00 | 0,00% | - |
| 27.02.2024 | 1,02 | 1,02 | 0,98 | 1,00 | -3,40% | - |
| 26.02.2024 | 1,04 | 1,04 | 1,01 | 1,03 | 0,00% | - |
| 23.02.2024 | 1,04 | 1,04 | 1,02 | 1,03 | -1,90% | - |
| 22.02.2024 | 1,02 | 1,05 | 1,01 | 1,05 | 3,96% | - |
| 21.02.2024 | 1,02 | 1,04 | 1,00 | 1,01 | -1,94% | - |
| 20.02.2024 | 1,03 | 1,04 | 1,02 | 1,03 | 0,00% | - |
| 19.02.2024 | 1,06 | 1,06 | 1,02 | 1,03 | 0,00% | - |
| 16.02.2024 | 1,06 | 1,06 | 1,03 | 1,03 | -1,90% | - |
| 15.02.2024 | 1,02 | 1,05 | 1,02 | 1,05 | 1,94% | - |
| 14.02.2024 | 1,01 | 1,04 | 1,01 | 1,03 | 3,00% | - |
| 13.02.2024 | 1,03 | 1,03 | 1,00 | 1,00 | -1,96% | - |
| 12.02.2024 | 0,99 | 1,02 | 0,99 | 1,02 | -2,86% | - |
| 09.02.2024 | 1,09 | 1,09 | 1,05 | 1,05 | -3,23% | - |
| 08.02.2024 | 1,09 | 1,09 | 1,09 | 1,09 | -0,46% | - |
| 07.02.2024 | 1,10 | 1,10 | 1,08 | 1,09 | 0,46% | - |
| 06.02.2024 | 1,12 | 1,12 | 1,09 | 1,09 | -1,36% | - |
| 05.02.2024 | 1,10 | 1,11 | 1,10 | 1,10 | 0,46% | - |
| 02.02.2024 | 1,13 | 1,13 | 1,10 | 1,10 | -1,79% | - |
| 01.02.2024 | 1,15 | 1,15 | 1,12 | 1,12 | -2,62% | - |
| 31.01.2024 | 1,11 | 1,15 | 1,11 | 1,15 | 1,78% | - |
| 30.01.2024 | 1,11 | 1,13 | 1,09 | 1,13 | -0,88% | - |
| 29.01.2024 | 1,10 | 1,14 | 1,09 | 1,14 | 3,18% | - |
| 26.01.2024 | 1,10 | 1,11 | 1,08 | 1,10 | 0,46% | - |
| 25.01.2024 | 1,09 | 1,11 | 1,03 | 1,10 | 0,92% | - |
| 24.01.2024 | 1,09 | 1,10 | 1,09 | 1,09 | 0,00% | - |
| 23.01.2024 | 1,10 | 1,10 | 1,09 | 1,09 | -0,46% | - |
| 22.01.2024 | 1,12 | 1,12 | 1,09 | 1,09 | -1,80% | - |
| 19.01.2024 | 1,11 | 1,12 | 1,10 | 1,11 | 0,91% | - |
| 18.01.2024 | 1,10 | 1,11 | 1,10 | 1,10 | 0,00% | - |
| 17.01.2024 | 1,12 | 1,13 | 1,10 | 1,10 | -2,22% | - |
| 16.01.2024 | 1,11 | 1,14 | 1,11 | 1,13 | 0,90% | - |
| 15.01.2024 | 1,13 | 1,15 | 1,12 | 1,12 | -1,33% | - |
| 12.01.2024 | 1,17 | 1,17 | 1,13 | 1,13 | -1,31% | - |
| 11.01.2024 | 1,17 | 1,17 | 1,15 | 1,15 | -0,87% | - |
| 10.01.2024 | 1,16 | 1,18 | 1,16 | 1,16 | -1,70% | - |
| 09.01.2024 | 1,16 | 1,18 | 1,15 | 1,18 | 1,73% | - |
| 08.01.2024 | 1,16 | 1,17 | 1,15 | 1,16 | 0,00% | - |
| 05.01.2024 | 1,16 | 1,17 | 1,16 | 1,16 | 0,00% | - |
| 04.01.2024 | 1,12 | 1,16 | 1,11 | 1,16 | 5,00% | - |
| 03.01.2024 | 1,11 | 1,11 | 1,10 | 1,10 | 0,00% | - |
| 02.01.2024 | 1,12 | 1,12 | 1,10 | 1,10 | -1,79% | - |
| 29.12.2023 | 1,07 | 1,13 | 1,06 | 1,12 | 4,43% | - |
| 28.12.2023 | 1,06 | 1,07 | 1,06 | 1,07 | 0,94% | - |
| 27.12.2023 | 1,06 | 1,11 | 1,00 | 1,06 | 1,43% | - |
| 22.12.2023 | 1,05 | 1,05 | 1,02 | 1,05 | 0,00% | - |
| 21.12.2023 | 1,06 | 1,06 | 1,04 | 1,05 | 0,48% | - |
| 20.12.2023 | 1,02 | 1,05 | 1,01 | 1,04 | 0,72% | - |
| 19.12.2023 | 1,02 | 1,04 | 1,01 | 1,04 | 6,70% | - |
| 18.12.2023 | 0,97 | 0,97 | 0,97 | 0,97 | -8,92% | - |
| 15.12.2023 | 0,94 | 1,09 | 0,93 | 1,07 | 11,81% | - |
| 14.12.2023 | 0,92 | 0,95 | 0,92 | 0,95 | 4,10% | - |
| 13.12.2023 | 0,91 | 0,93 | 0,90 | 0,92 | 0,55% | - |
| 12.12.2023 | 0,91 | 0,92 | 0,91 | 0,91 | 0,28% | - |
| 11.12.2023 | 0,91 | 0,91 | 0,91 | 0,91 | 0,28% | - |
| 08.12.2023 | 0,91 | 0,91 | 0,90 | 0,91 | 0,00% | - |