53,620€
0,94%
Echtzeit-Aktienkurs PBF Energy
Bid:
Ask:
Aktienkurse zur PBF Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 53,10 | 53,68 | 52,33 | 53,50 | 0,72% | - |
| 22.04.2024 | 52,51 | 53,78 | 51,98 | 53,12 | 1,39% | - |
| 19.04.2024 | 52,15 | 52,76 | 51,52 | 52,39 | 0,58% | - |
| 18.04.2024 | 53,66 | 53,94 | 51,60 | 52,09 | -3,00% | - |
| 17.04.2024 | 54,27 | 54,54 | 53,33 | 53,70 | -1,09% | - |
| 16.04.2024 | 54,97 | 55,47 | 53,75 | 54,29 | -1,68% | - |
| 15.04.2024 | 55,81 | 56,80 | 55,05 | 55,22 | -1,73% | - |
| 12.04.2024 | 56,00 | 57,27 | 55,66 | 56,19 | 0,66% | - |
| 11.04.2024 | 54,99 | 56,24 | 54,79 | 55,82 | 1,58% | - |
| 10.04.2024 | 54,21 | 55,37 | 53,88 | 54,95 | 1,25% | - |
| 09.04.2024 | 55,54 | 56,09 | 53,75 | 54,27 | -2,50% | - |
| 08.04.2024 | 57,26 | 57,40 | 55,51 | 55,66 | -2,76% | - |
| 05.04.2024 | 56,31 | 58,18 | 56,28 | 57,24 | 1,58% | - |
| 04.04.2024 | 57,08 | 57,36 | 56,00 | 56,35 | -0,56% | - |
| 03.04.2024 | 55,26 | 57,15 | 55,10 | 56,67 | 2,59% | 200,00 |
| 02.04.2024 | 54,93 | 55,67 | 53,36 | 55,24 | 3,52% | 2,00 |
| 28.03.2024 | 50,99 | 53,58 | 50,99 | 53,36 | 3,09% | 40,00 |
| 27.03.2024 | 51,12 | 51,82 | 50,73 | 51,76 | 1,09% | - |
| 26.03.2024 | 51,94 | 52,48 | 51,09 | 51,20 | -1,42% | - |
| 25.03.2024 | 51,32 | 52,98 | 51,20 | 51,94 | -0,25% | - |
| 22.03.2024 | 52,23 | 52,41 | 50,96 | 52,07 | -0,69% | - |
| 21.03.2024 | 52,59 | 52,88 | 51,60 | 52,43 | -0,08% | 50,00 |
| 20.03.2024 | 51,78 | 52,98 | 50,80 | 52,47 | 1,25% | - |
| 19.03.2024 | 51,38 | 52,31 | 51,04 | 51,82 | 0,90% | - |
| 18.03.2024 | 52,00 | 52,61 | 50,72 | 51,36 | -1,23% | - |
| 15.03.2024 | 50,25 | 53,87 | 50,18 | 52,00 | 3,74% | - |
| 14.03.2024 | 50,21 | 51,88 | 49,48 | 50,13 | -0,21% | - |
| 13.03.2024 | 46,17 | 51,33 | 46,11 | 50,23 | 9,01% | - |
| 12.03.2024 | 45,72 | 46,68 | 45,30 | 46,08 | 0,61% | - |
| 11.03.2024 | 45,43 | 45,87 | 45,01 | 45,80 | -0,13% | - |
| 08.03.2024 | 46,10 | 46,86 | 45,25 | 45,86 | -0,43% | - |
| 07.03.2024 | 44,01 | 47,22 | 43,61 | 46,06 | 4,73% | - |
| 06.03.2024 | 44,22 | 44,72 | 43,07 | 43,98 | -0,18% | - |
| 05.03.2024 | 44,28 | 44,95 | 43,51 | 44,06 | -0,52% | - |
| 04.03.2024 | 44,83 | 45,56 | 44,26 | 44,29 | -1,42% | - |
| 01.03.2024 | 43,22 | 45,21 | 43,13 | 44,93 | 3,93% | - |
| 29.02.2024 | 42,27 | 43,40 | 42,06 | 43,23 | 2,30% | - |
| 28.02.2024 | 44,41 | 44,41 | 42,17 | 42,26 | -4,76% | - |
| 27.02.2024 | 44,24 | 45,71 | 44,15 | 44,37 | -0,47% | - |
| 26.02.2024 | 43,69 | 45,43 | 43,39 | 44,58 | 1,92% | - |
| 23.02.2024 | 43,42 | 44,25 | 42,49 | 43,74 | 1,02% | - |
| 22.02.2024 | 43,64 | 43,90 | 42,01 | 43,30 | -0,73% | - |
| 21.02.2024 | 42,96 | 44,08 | 42,80 | 43,62 | 1,44% | - |
| 20.02.2024 | 44,68 | 44,85 | 41,63 | 43,00 | -3,76% | - |
| 19.02.2024 | 44,70 | 44,78 | 44,65 | 44,68 | -0,31% | 2,00 |
| 16.02.2024 | 47,40 | 47,80 | 44,68 | 44,82 | -5,44% | - |
| 15.02.2024 | 48,74 | 49,09 | 44,95 | 47,40 | -2,57% | - |
| 14.02.2024 | 49,01 | 49,68 | 47,71 | 48,65 | -0,69% | - |
| 13.02.2024 | 49,25 | 49,51 | 48,39 | 48,99 | -0,73% | - |
| 12.02.2024 | 49,60 | 50,64 | 49,13 | 49,35 | -0,41% | - |
| 09.02.2024 | 48,63 | 49,71 | 48,63 | 49,56 | 1,07% | - |
| 08.02.2024 | 48,77 | 49,85 | 47,91 | 49,03 | 0,66% | - |
| 07.02.2024 | 46,82 | 49,49 | 46,24 | 48,71 | 4,84% | - |
| 06.02.2024 | 47,22 | 48,62 | 46,40 | 46,46 | -1,84% | - |
| 05.02.2024 | 45,71 | 47,69 | 45,23 | 47,33 | 3,54% | - |
| 02.02.2024 | 46,43 | 46,66 | 45,35 | 45,71 | -1,17% | - |
| 01.02.2024 | 46,69 | 47,69 | 44,06 | 46,25 | -1,22% | - |
| 31.01.2024 | 47,40 | 47,87 | 46,60 | 46,82 | -0,78% | - |
| 30.01.2024 | 45,61 | 47,31 | 44,17 | 47,19 | 4,50% | - |
| 29.01.2024 | 44,69 | 45,70 | 44,50 | 45,16 | 1,16% | - |
| 26.01.2024 | 42,45 | 44,76 | 41,20 | 44,64 | 4,96% | - |
| 25.01.2024 | 41,37 | 42,77 | 41,02 | 42,53 | 3,58% | 25,00 |
| 24.01.2024 | 40,32 | 41,34 | 40,05 | 41,06 | 1,26% | - |
| 23.01.2024 | 39,47 | 40,60 | 39,13 | 40,55 | 2,40% | - |
| 22.01.2024 | 39,27 | 40,00 | 38,88 | 39,60 | 1,05% | - |
| 19.01.2024 | 38,75 | 39,34 | 38,33 | 39,19 | 0,90% | 25,00 |
| 18.01.2024 | 38,02 | 38,90 | 37,43 | 38,84 | 2,67% | - |
| 17.01.2024 | 38,71 | 38,79 | 37,78 | 37,83 | -2,25% | - |
| 16.01.2024 | 39,12 | 41,05 | 38,50 | 38,70 | -1,07% | - |
| 15.01.2024 | 39,14 | 39,28 | 39,02 | 39,12 | -0,10% | - |
| 12.01.2024 | 37,91 | 39,26 | 37,91 | 39,16 | 3,13% | - |
| 11.01.2024 | 37,32 | 38,11 | 37,27 | 37,97 | 1,40% | - |
| 10.01.2024 | 37,94 | 38,32 | 36,98 | 37,45 | -1,33% | - |
| 09.01.2024 | 38,16 | 39,10 | 37,46 | 37,95 | -0,50% | - |
| 08.01.2024 | 38,41 | 38,47 | 36,99 | 38,14 | -0,92% | 150,00 |
| 05.01.2024 | 39,24 | 39,79 | 38,16 | 38,50 | -1,87% | - |
| 04.01.2024 | 40,19 | 41,12 | 39,20 | 39,23 | -2,39% | - |
| 03.01.2024 | 40,58 | 41,33 | 39,30 | 40,19 | -0,86% | - |
| 02.01.2024 | 40,00 | 41,20 | 39,61 | 40,54 | 1,35% | - |
| 29.12.2023 | 40,01 | 40,38 | 39,65 | 40,00 | 0,13% | - |
| 28.12.2023 | 40,79 | 40,80 | 39,89 | 39,95 | -2,01% | 100,00 |
| 27.12.2023 | 41,11 | 41,47 | 40,63 | 40,77 | -0,78% | - |
| 22.12.2023 | 41,05 | 41,96 | 40,36 | 41,09 | 0,17% | - |
| 21.12.2023 | 41,35 | 41,61 | 40,31 | 41,02 | -0,80% | - |
| 20.12.2023 | 42,79 | 43,59 | 41,34 | 41,35 | -3,09% | 140,00 |
| 19.12.2023 | 40,62 | 42,76 | 40,47 | 42,67 | 5,00% | - |
| 18.12.2023 | 39,34 | 41,16 | 39,07 | 40,64 | 3,38% | 40,00 |
| 15.12.2023 | 38,94 | 39,82 | 38,94 | 39,31 | 0,56% | - |
| 14.12.2023 | 37,78 | 39,34 | 37,69 | 39,09 | 3,80% | - |
| 13.12.2023 | 37,38 | 38,06 | 37,07 | 37,66 | 0,76% | - |
| 12.12.2023 | 38,45 | 38,59 | 36,92 | 37,38 | -2,67% | 2,00 |
| 11.12.2023 | 38,24 | 38,63 | 37,76 | 38,40 | 0,89% | - |
| 08.12.2023 | 37,84 | 39,04 | 37,84 | 38,06 | 0,90% | - |
| 07.12.2023 | 38,08 | 40,92 | 37,54 | 37,72 | -0,92% | 291,00 |
| 06.12.2023 | 39,48 | 40,02 | 38,06 | 38,07 | -3,42% | 30,00 |
| 05.12.2023 | 40,57 | 41,02 | 39,42 | 39,42 | -2,95% | - |
| 04.12.2023 | 41,50 | 42,00 | 40,40 | 40,62 | -2,14% | 170,00 |
| 01.12.2023 | 40,70 | 42,06 | 40,54 | 41,51 | 1,52% | 202,00 |
| 30.11.2023 | 40,60 | 41,77 | 40,18 | 40,89 | 0,89% | - |
| 29.11.2023 | 41,18 | 42,26 | 40,46 | 40,53 | -1,79% | 90,00 |