Börse:
19,050€
-1,30%
Echtzeit-Aktienkurs PGT
Bid:
18,900€
Ask:
19,200€
Aktienkurse zur PGT Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2021 | 19,10 | 19,10 | 18,90 | 18,90 | -2,07% | - |
| 21.01.2021 | 19,30 | 19,30 | 19,30 | 19,30 | 3,21% | - |
| 20.01.2021 | 18,60 | 18,70 | 18,60 | 18,70 | 0,54% | - |
| 19.01.2021 | 18,50 | 18,60 | 18,50 | 18,60 | 0,00% | - |
| 18.01.2021 | 18,60 | 18,60 | 18,60 | 18,60 | 1,64% | - |
| 15.01.2021 | 18,40 | 18,40 | 18,30 | 18,30 | -2,14% | - |
| 14.01.2021 | 18,20 | 18,70 | 18,20 | 18,70 | 2,19% | - |
| 13.01.2021 | 18,40 | 18,40 | 18,30 | 18,30 | -0,54% | - |
| 12.01.2021 | 18,40 | 18,40 | 18,40 | 18,40 | 2,22% | - |
| 11.01.2021 | 18,10 | 18,10 | 18,00 | 18,00 | -2,17% | - |
| 08.01.2021 | 18,50 | 18,50 | 18,40 | 18,40 | 3,95% | - |
| 07.01.2021 | 17,60 | 17,70 | 17,60 | 17,70 | 5,99% | - |
| 06.01.2021 | 16,30 | 16,70 | 16,30 | 16,70 | 4,38% | - |
| 05.01.2021 | 16,00 | 16,00 | 16,00 | 16,00 | 0,63% | - |
| 04.01.2021 | 16,40 | 16,40 | 15,90 | 15,90 | -4,79% | - |
| 30.12.2020 | 16,70 | 16,70 | 16,70 | 16,70 | -1,76% | - |
| 29.12.2020 | 17,00 | 17,00 | 17,00 | 17,00 | -1,16% | - |
| 28.12.2020 | 17,10 | 17,20 | 17,10 | 17,20 | 2,99% | - |
| 23.12.2020 | 16,70 | 16,70 | 16,70 | 16,70 | 0,00% | - |
| 22.12.2020 | 16,80 | 16,80 | 16,60 | 16,70 | 1,83% | - |
| 21.12.2020 | 16,70 | 16,70 | 16,40 | 16,40 | 1,86% | - |
| 18.12.2020 | 16,10 | 16,10 | 16,10 | 16,10 | 1,26% | - |
| 17.12.2020 | 15,90 | 15,90 | 15,90 | 15,90 | 0,63% | - |
| 16.12.2020 | 15,80 | 15,80 | 15,80 | 15,80 | 2,60% | - |
| 15.12.2020 | 15,30 | 15,40 | 15,30 | 15,40 | -0,65% | - |
| 14.12.2020 | 16,00 | 16,00 | 15,50 | 15,50 | -3,73% | - |
| 11.12.2020 | 16,10 | 16,10 | 16,10 | 16,10 | -0,62% | - |
| 10.12.2020 | 16,50 | 16,50 | 16,20 | 16,20 | -0,61% | - |
| 09.12.2020 | 16,10 | 16,30 | 16,10 | 16,30 | 4,49% | - |
| 08.12.2020 | 15,60 | 15,60 | 15,60 | 15,60 | 2,63% | - |
| 07.12.2020 | 15,30 | 15,30 | 15,20 | 15,20 | 1,33% | - |
| 04.12.2020 | 15,10 | 15,10 | 15,00 | 15,00 | 1,35% | - |
| 03.12.2020 | 14,90 | 14,90 | 14,80 | 14,80 | -0,67% | - |
| 02.12.2020 | 15,20 | 15,20 | 14,90 | 14,90 | -3,87% | - |
| 01.12.2020 | 15,40 | 15,50 | 15,40 | 15,50 | 0,65% | - |
| 30.11.2020 | 15,60 | 15,60 | 15,40 | 15,40 | -1,91% | - |
| 27.11.2020 | 15,70 | 15,70 | 15,70 | 15,70 | 0,00% | - |
| 26.11.2020 | 15,70 | 15,70 | 15,70 | 15,70 | 0,00% | - |
| 25.11.2020 | 16,00 | 16,00 | 15,70 | 15,70 | -3,68% | 400,00 |
| 24.11.2020 | 16,10 | 16,30 | 16,10 | 16,30 | 5,16% | - |
| 23.11.2020 | 15,50 | 15,50 | 15,50 | 15,50 | 1,97% | - |
| 20.11.2020 | 15,50 | 15,50 | 15,20 | 15,20 | -0,65% | - |
| 19.11.2020 | 15,20 | 15,30 | 15,20 | 15,30 | 0,66% | - |
| 18.11.2020 | 15,20 | 15,20 | 15,20 | 15,20 | 2,70% | - |
| 17.11.2020 | 15,00 | 15,00 | 14,80 | 14,80 | 0,00% | - |
| 16.11.2020 | 14,50 | 14,80 | 14,50 | 14,80 | 4,23% | - |
| 13.11.2020 | 14,20 | 14,20 | 14,20 | 14,20 | -1,39% | - |
| 12.11.2020 | 14,50 | 14,50 | 14,40 | 14,40 | 0,70% | 200,00 |
| 11.11.2020 | 14,20 | 14,30 | 14,20 | 14,30 | -4,03% | - |
| 10.11.2020 | 14,90 | 15,10 | 14,90 | 14,90 | -3,87% | - |
| 09.11.2020 | 14,10 | 15,50 | 14,10 | 15,50 | 6,90% | - |
| 06.11.2020 | 14,90 | 14,90 | 14,50 | 14,50 | -3,33% | - |
| 05.11.2020 | 15,00 | 15,00 | 15,00 | 15,00 | 4,90% | - |
| 04.11.2020 | 14,80 | 14,80 | 14,30 | 14,30 | -2,72% | - |
| 03.11.2020 | 14,60 | 14,70 | 14,60 | 14,70 | 4,26% | - |
| 02.11.2020 | 14,10 | 14,10 | 14,10 | 14,10 | -2,08% | - |
| 30.10.2020 | 14,10 | 14,40 | 14,10 | 14,40 | 4,35% | - |
| 29.10.2020 | 13,80 | 13,80 | 13,80 | 13,80 | -0,72% | - |
| 28.10.2020 | 14,20 | 14,20 | 13,90 | 13,90 | -2,80% | - |
| 27.10.2020 | 14,30 | 14,30 | 14,30 | 14,30 | -2,05% | - |
| 26.10.2020 | 14,90 | 14,90 | 14,60 | 14,60 | -0,68% | - |
| 23.10.2020 | 14,70 | 14,70 | 14,70 | 14,70 | -0,68% | - |
| 22.10.2020 | 14,80 | 14,80 | 14,80 | 14,80 | -1,99% | - |
| 21.10.2020 | 15,30 | 15,30 | 15,10 | 15,10 | -0,66% | - |
| 20.10.2020 | 15,20 | 15,20 | 15,20 | 15,20 | -3,18% | - |
| 19.10.2020 | 15,70 | 15,70 | 15,70 | 15,70 | -1,26% | - |
| 16.10.2020 | 15,90 | 15,90 | 15,90 | 15,90 | 5,30% | - |
| 15.10.2020 | 15,40 | 15,50 | 15,10 | 15,10 | -3,21% | - |
| 14.10.2020 | 15,60 | 15,60 | 15,60 | 15,60 | -1,89% | - |
| 13.10.2020 | 16,10 | 16,10 | 15,80 | 15,90 | -1,24% | 648,00 |
| 12.10.2020 | 15,90 | 16,10 | 15,90 | 16,10 | 0,63% | - |
| 09.10.2020 | 15,80 | 16,00 | 15,80 | 16,00 | 3,90% | - |
| 08.10.2020 | 15,40 | 15,40 | 15,40 | 15,40 | 0,65% | - |
| 07.10.2020 | 15,30 | 15,30 | 15,30 | 15,30 | 0,00% | - |
| 06.10.2020 | 15,30 | 15,30 | 15,30 | 15,30 | -1,29% | - |
| 05.10.2020 | 15,40 | 15,50 | 15,40 | 15,50 | 4,03% | - |
| 02.10.2020 | 14,70 | 14,90 | 14,70 | 14,90 | 0,00% | - |
| 01.10.2020 | 14,90 | 14,90 | 14,90 | 14,90 | 0,00% | - |
| 30.09.2020 | 14,50 | 14,90 | 14,50 | 14,90 | 0,00% | - |
| 29.09.2020 | 14,90 | 14,90 | 14,90 | 14,90 | 2,76% | - |
| 28.09.2020 | 14,50 | 14,50 | 14,50 | 14,50 | 1,40% | - |
| 25.09.2020 | 14,30 | 14,30 | 14,30 | 14,30 | 1,42% | - |
| 24.09.2020 | 14,10 | 14,10 | 14,10 | 14,10 | -3,42% | - |
| 23.09.2020 | 14,60 | 14,60 | 14,60 | 14,60 | 3,55% | - |
| 22.09.2020 | 14,10 | 14,10 | 14,10 | 14,10 | -4,08% | - |
| 21.09.2020 | 14,70 | 14,70 | 14,70 | 14,70 | -3,92% | - |
| 18.09.2020 | 15,30 | 15,30 | 15,30 | 15,30 | -2,55% | - |
| 17.09.2020 | 15,70 | 15,70 | 15,70 | 15,70 | 3,29% | - |
| 16.09.2020 | 15,20 | 15,20 | 15,20 | 15,20 | -0,65% | - |
| 15.09.2020 | 15,30 | 15,30 | 15,30 | 15,30 | 0,66% | - |
| 14.09.2020 | 15,20 | 15,20 | 15,20 | 15,20 | 0,66% | - |
| 11.09.2020 | 15,10 | 15,10 | 15,10 | 15,10 | 0,00% | - |
| 10.09.2020 | 15,10 | 15,10 | 15,10 | 15,10 | -1,95% | - |
| 09.09.2020 | 15,05 | 15,50 | 14,90 | 15,40 | 0,00% | - |
| 08.09.2020 | 15,00 | 15,40 | 14,80 | 15,40 | 1,65% | - |
| 07.09.2020 | 15,05 | 15,15 | 14,80 | 15,15 | 1,68% | - |
| 04.09.2020 | 14,90 | 14,90 | 14,90 | 14,90 | -4,49% | - |
| 03.09.2020 | 15,90 | 15,90 | 15,60 | 15,60 | -1,89% | - |
| 02.09.2020 | 15,90 | 15,90 | 15,90 | 15,90 | 4,61% | - |
| 01.09.2020 | 15,00 | 15,20 | 15,00 | 15,20 | -1,30% | - |