1,650€
-3,51%
Echtzeit-Aktienkurs PANTAFLIX AG
Bid:
Ask:
Aktienkurse zur PANTAFLIX AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 1,67 | 1,68 | 1,63 | 1,65 | -3,51% | - |
| 16.05.2024 | 1,71 | 1,71 | 1,71 | 1,71 | 3,95% | 580,00 |
| 15.05.2024 | 1,68 | 1,70 | 1,64 | 1,65 | 0,30% | - |
| 14.05.2024 | 1,64 | 1,64 | 1,64 | 1,64 | -2,96% | 2.219,00 |
| 13.05.2024 | 1,69 | 1,69 | 1,69 | 1,69 | 5,62% | 100,00 |
| 10.05.2024 | 1,73 | 1,73 | 1,60 | 1,60 | -5,33% | 852,00 |
| 09.05.2024 | 1,75 | 1,75 | 1,67 | 1,69 | -5,59% | - |
| 08.05.2024 | 1,64 | 1,79 | 1,64 | 1,79 | 15,48% | 560,00 |
| 07.05.2024 | 1,62 | 1,62 | 1,55 | 1,55 | -8,82% | 3.670,00 |
| 06.05.2024 | 1,71 | 1,71 | 1,70 | 1,70 | -0,58% | 5.520,00 |
| 03.05.2024 | 1,74 | 1,74 | 1,71 | 1,71 | -1,16% | 400,00 |
| 02.05.2024 | 1,71 | 1,73 | 1,71 | 1,73 | 1,17% | 3.831,00 |
| 30.04.2024 | 1,80 | 1,80 | 1,71 | 1,71 | -7,57% | 650,00 |
| 29.04.2024 | 1,78 | 1,85 | 1,78 | 1,85 | -3,65% | 3.639,00 |
| 26.04.2024 | 1,93 | 1,97 | 1,92 | 1,92 | -7,69% | 1.301,00 |
| 25.04.2024 | 2,02 | 2,08 | 2,02 | 2,08 | 0,97% | 3.320,00 |
| 24.04.2024 | 2,06 | 2,06 | 2,06 | 2,06 | -3,74% | 550,00 |
| 23.04.2024 | 2,10 | 2,14 | 2,10 | 2,14 | 4,90% | 1.059,00 |
| 22.04.2024 | 2,20 | 2,20 | 2,02 | 2,04 | -11,30% | 7.500,00 |
| 19.04.2024 | 2,26 | 2,30 | 2,26 | 2,30 | 5,50% | - |
| 18.04.2024 | 2,18 | 2,18 | 2,18 | 2,18 | -5,22% | 8,00 |
| 17.04.2024 | 2,26 | 2,36 | 2,26 | 2,30 | 0,88% | 7.450,00 |
| 16.04.2024 | 2,28 | 2,28 | 2,28 | 2,28 | 1,79% | 2.193,00 |
| 15.04.2024 | 2,22 | 2,24 | 2,22 | 2,24 | 0,00% | 725,00 |
| 12.04.2024 | 2,30 | 2,30 | 2,24 | 2,24 | -1,75% | 6.750,00 |
| 11.04.2024 | 2,20 | 2,28 | 2,20 | 2,28 | 2,70% | 1.540,00 |
| 10.04.2024 | 2,24 | 2,26 | 2,19 | 2,22 | -2,63% | - |
| 09.04.2024 | 2,28 | 2,28 | 2,22 | 2,28 | 0,00% | 960,00 |
| 08.04.2024 | 2,22 | 2,28 | 2,22 | 2,28 | 2,70% | 401,00 |
| 05.04.2024 | 2,22 | 2,22 | 2,20 | 2,22 | -2,63% | 3.000,00 |
| 04.04.2024 | 2,20 | 2,38 | 2,20 | 2,28 | 5,56% | 1.201,00 |
| 03.04.2024 | 2,18 | 2,30 | 2,16 | 2,16 | -1,82% | - |
| 02.04.2024 | 2,20 | 2,20 | 2,20 | 2,20 | -5,98% | 229,00 |
| 28.03.2024 | 2,34 | 2,34 | 2,34 | 2,34 | 6,36% | 200,00 |
| 27.03.2024 | 2,20 | 2,20 | 2,20 | 2,20 | -4,35% | 678,00 |
| 26.03.2024 | 2,18 | 2,30 | 2,18 | 2,30 | 4,55% | 71,00 |
| 25.03.2024 | 2,12 | 2,20 | 2,12 | 2,20 | 4,76% | 790,00 |
| 22.03.2024 | 2,20 | 2,20 | 1,98 | 2,10 | -4,55% | 1.800,00 |
| 21.03.2024 | 2,20 | 2,26 | 2,10 | 2,20 | 1,85% | 6.600,00 |
| 20.03.2024 | 2,24 | 2,30 | 2,16 | 2,16 | -2,70% | 6.342,00 |
| 19.03.2024 | 2,22 | 2,22 | 2,22 | 2,22 | 4,72% | 500,00 |
| 18.03.2024 | 2,34 | 2,34 | 2,04 | 2,12 | -10,17% | 3.450,00 |
| 15.03.2024 | 2,36 | 2,36 | 2,36 | 2,36 | 4,42% | 500,00 |
| 14.03.2024 | 2,18 | 2,26 | 2,18 | 2,26 | 4,63% | 4.587,00 |
| 13.03.2024 | 2,20 | 2,20 | 2,16 | 2,16 | -2,26% | 1.050,00 |
| 12.03.2024 | 2,20 | 2,28 | 2,20 | 2,21 | 11,62% | - |
| 11.03.2024 | 2,22 | 2,22 | 1,98 | 1,98 | -11,61% | 17.978,00 |
| 08.03.2024 | 2,20 | 2,24 | 2,20 | 2,24 | -1,75% | 2.250,00 |
| 07.03.2024 | 2,30 | 2,34 | 2,28 | 2,28 | -0,87% | 5.414,00 |
| 06.03.2024 | 2,30 | 2,30 | 2,30 | 2,30 | 2,68% | 1.210,00 |
| 05.03.2024 | 2,12 | 2,24 | 2,12 | 2,24 | 5,66% | 1.094,00 |
| 04.03.2024 | 2,20 | 2,20 | 2,12 | 2,12 | -7,83% | 1.200,00 |
| 01.03.2024 | 2,30 | 2,30 | 2,30 | 2,30 | 0,00% | 50,00 |
| 29.02.2024 | 2,44 | 2,50 | 2,30 | 2,30 | -5,74% | 4.808,00 |
| 28.02.2024 | 2,30 | 2,44 | 2,30 | 2,44 | 8,93% | 2.410,00 |
| 27.02.2024 | 2,24 | 2,24 | 2,24 | 2,24 | 0,00% | 500,00 |
| 26.02.2024 | 2,24 | 2,24 | 2,24 | 2,24 | -0,88% | 250,00 |
| 23.02.2024 | 2,26 | 2,26 | 2,24 | 2,26 | -2,59% | 3.020,00 |
| 22.02.2024 | 2,38 | 2,40 | 2,32 | 2,32 | 1,75% | 4.200,00 |
| 21.02.2024 | 2,50 | 2,50 | 2,20 | 2,28 | -5,00% | 4.294,00 |
| 20.02.2024 | 2,48 | 2,50 | 2,38 | 2,40 | 0,00% | 11.811,00 |
| 19.02.2024 | 2,38 | 2,44 | 2,38 | 2,40 | 4,35% | 1.600,00 |
| 16.02.2024 | 2,16 | 2,34 | 2,16 | 2,30 | 2,68% | 9.784,00 |
| 15.02.2024 | 2,26 | 2,26 | 2,24 | 2,24 | 1,82% | 2.003,00 |
| 14.02.2024 | 2,32 | 2,32 | 2,20 | 2,20 | -0,90% | 960,00 |
| 13.02.2024 | 2,12 | 2,22 | 2,12 | 2,22 | 4,72% | 825,00 |
| 12.02.2024 | 2,26 | 2,28 | 2,12 | 2,12 | -7,02% | 6.750,00 |
| 09.02.2024 | 2,16 | 2,30 | 2,16 | 2,28 | 12,87% | 2.729,00 |
| 08.02.2024 | 2,02 | 2,02 | 2,02 | 2,02 | -1,94% | 153,00 |
| 07.02.2024 | 2,12 | 2,13 | 2,06 | 2,06 | -2,83% | - |
| 06.02.2024 | 2,12 | 2,12 | 2,12 | 2,12 | 0,00% | 500,00 |
| 05.02.2024 | 2,14 | 2,14 | 2,10 | 2,12 | -0,93% | 2.670,00 |
| 02.02.2024 | 2,22 | 2,22 | 2,12 | 2,14 | 2,88% | 1.040,00 |
| 01.02.2024 | 2,08 | 2,08 | 2,08 | 2,08 | -1,89% | 200,00 |
| 31.01.2024 | 2,08 | 2,12 | 2,08 | 2,12 | 2,91% | 2.000,00 |
| 30.01.2024 | 2,06 | 2,06 | 2,06 | 2,06 | 1,98% | 506,00 |
| 29.01.2024 | 2,14 | 2,14 | 2,02 | 2,02 | 0,00% | 2.300,00 |
| 26.01.2024 | 2,02 | 2,02 | 2,02 | 2,02 | -1,22% | 1.644,00 |
| 25.01.2024 | 2,10 | 2,14 | 2,04 | 2,05 | 0,25% | - |
| 24.01.2024 | 2,08 | 2,16 | 2,04 | 2,04 | 0,00% | 3.184,00 |
| 23.01.2024 | 2,10 | 2,10 | 2,04 | 2,04 | 4,62% | 4.686,00 |
| 22.01.2024 | 1,95 | 2,00 | 1,95 | 1,95 | -3,47% | 1.650,00 |
| 19.01.2024 | 2,02 | 2,02 | 2,02 | 2,02 | 3,32% | 194,00 |
| 18.01.2024 | 2,02 | 2,03 | 1,95 | 1,96 | -1,76% | - |
| 17.01.2024 | 2,10 | 2,10 | 1,99 | 1,99 | -3,40% | 3.516,00 |
| 16.01.2024 | 2,36 | 2,36 | 2,04 | 2,06 | -15,57% | 16.380,00 |
| 15.01.2024 | 1,79 | 2,44 | 1,79 | 2,44 | 34,44% | 13.043,00 |
| 12.01.2024 | 1,82 | 1,83 | 1,81 | 1,82 | 1,40% | - |
| 11.01.2024 | 1,83 | 1,83 | 1,79 | 1,79 | -4,79% | 2.176,00 |
| 10.01.2024 | 1,83 | 1,88 | 1,82 | 1,88 | 5,03% | - |
| 09.01.2024 | 1,78 | 1,79 | 1,78 | 1,79 | -4,28% | 443,00 |
| 08.01.2024 | 1,87 | 1,87 | 1,87 | 1,87 | 2,47% | 10,00 |
| 05.01.2024 | 1,91 | 1,92 | 1,82 | 1,83 | -4,45% | - |
| 04.01.2024 | 1,87 | 1,93 | 1,87 | 1,91 | 2,14% | - |
| 03.01.2024 | 1,84 | 1,91 | 1,84 | 1,87 | 5,06% | - |
| 02.01.2024 | 1,78 | 1,78 | 1,78 | 1,78 | -2,73% | 7,00 |
| 29.12.2023 | 1,80 | 1,84 | 1,80 | 1,83 | 0,00% | 4.355,00 |
| 28.12.2023 | 1,80 | 1,87 | 1,76 | 1,83 | 4,57% | - |
| 27.12.2023 | 1,75 | 1,75 | 1,75 | 1,75 | -4,89% | 100,00 |
| 22.12.2023 | 1,81 | 1,84 | 1,81 | 1,84 | 3,37% | 850,00 |