1,700€
-2,30%
Echtzeit-Aktienkurs Profire Energy
Bid:
Ask:
Aktienkurse zur Profire Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2024 | 1,70 | 1,71 | 1,67 | 1,71 | -1,72% | 250,00 |
| 07.05.2024 | 1,74 | 1,74 | 1,74 | 1,74 | 7,41% | - |
| 06.05.2024 | 1,62 | 1,62 | 1,62 | 1,62 | -1,82% | - |
| 03.05.2024 | 1,65 | 1,65 | 1,65 | 1,65 | 0,00% | - |
| 02.05.2024 | 1,65 | 1,65 | 1,65 | 1,65 | -0,60% | - |
| 30.04.2024 | 1,66 | 1,66 | 1,66 | 1,66 | 1,22% | - |
| 29.04.2024 | 1,64 | 1,64 | 1,64 | 1,64 | -0,61% | - |
| 26.04.2024 | 1,65 | 1,65 | 1,65 | 1,65 | -2,94% | - |
| 25.04.2024 | 1,70 | 1,70 | 1,70 | 1,70 | -2,86% | - |
| 24.04.2024 | 1,72 | 1,75 | 1,72 | 1,75 | 8,02% | - |
| 23.04.2024 | 1,62 | 1,62 | 1,62 | 1,62 | 0,00% | - |
| 22.04.2024 | 1,62 | 1,62 | 1,62 | 1,62 | -2,99% | - |
| 19.04.2024 | 1,71 | 1,71 | 1,67 | 1,67 | 4,38% | - |
| 18.04.2024 | 1,60 | 1,60 | 1,60 | 1,60 | -4,19% | - |
| 17.04.2024 | 1,67 | 1,67 | 1,67 | 1,67 | -2,91% | - |
| 16.04.2024 | 1,72 | 1,72 | 1,72 | 1,72 | 0,58% | - |
| 15.04.2024 | 1,71 | 1,71 | 1,71 | 1,71 | -0,58% | - |
| 12.04.2024 | 1,71 | 1,72 | 1,71 | 1,72 | -1,15% | 650,00 |
| 11.04.2024 | 1,71 | 1,74 | 1,71 | 1,74 | 4,19% | 3.380,00 |
| 10.04.2024 | 1,67 | 1,67 | 1,67 | 1,67 | 0,00% | - |
| 09.04.2024 | 1,67 | 1,67 | 1,67 | 1,67 | 1,21% | - |
| 08.04.2024 | 1,65 | 1,65 | 1,65 | 1,65 | -1,79% | - |
| 05.04.2024 | 1,68 | 1,68 | 1,68 | 1,68 | -5,08% | - |
| 04.04.2024 | 1,77 | 1,77 | 1,77 | 1,77 | 3,51% | - |
| 03.04.2024 | 1,72 | 1,72 | 1,71 | 1,71 | 4,27% | - |
| 02.04.2024 | 1,70 | 1,70 | 1,64 | 1,64 | -3,53% | - |
| 28.03.2024 | 1,74 | 1,74 | 1,70 | 1,70 | -4,49% | - |
| 27.03.2024 | 1,78 | 1,78 | 1,78 | 1,78 | 2,30% | - |
| 26.03.2024 | 1,80 | 1,85 | 1,74 | 1,74 | 2,35% | 501,00 |
| 25.03.2024 | 1,70 | 1,70 | 1,70 | 1,70 | -1,16% | 500,00 |
| 22.03.2024 | 1,72 | 1,72 | 1,72 | 1,72 | 8,86% | - |
| 21.03.2024 | 1,58 | 1,58 | 1,58 | 1,58 | -3,07% | - |
| 20.03.2024 | 1,63 | 1,63 | 1,63 | 1,63 | 0,00% | - |
| 19.03.2024 | 1,63 | 1,63 | 1,63 | 1,63 | 2,52% | - |
| 18.03.2024 | 1,49 | 1,63 | 1,49 | 1,59 | 0,63% | 650,00 |
| 15.03.2024 | 1,58 | 1,58 | 1,58 | 1,58 | 4,64% | - |
| 14.03.2024 | 1,51 | 1,51 | 1,51 | 1,51 | -0,66% | - |
| 13.03.2024 | 1,43 | 1,52 | 1,43 | 1,52 | 1,33% | 490,00 |
| 12.03.2024 | 1,28 | 1,50 | 1,28 | 1,50 | 21,95% | 650,00 |
| 11.03.2024 | 1,23 | 1,23 | 1,23 | 1,23 | -3,15% | - |
| 08.03.2024 | 1,27 | 1,27 | 1,27 | 1,27 | -1,55% | - |
| 07.03.2024 | 1,35 | 1,35 | 1,29 | 1,29 | -3,01% | 288,00 |
| 06.03.2024 | 1,33 | 1,33 | 1,33 | 1,33 | -0,75% | - |
| 05.03.2024 | 1,34 | 1,34 | 1,34 | 1,34 | -2,90% | - |
| 04.03.2024 | 1,33 | 1,38 | 1,33 | 1,38 | 2,99% | - |
| 01.03.2024 | 1,34 | 1,34 | 1,34 | 1,34 | 2,29% | - |
| 29.02.2024 | 1,31 | 1,31 | 1,31 | 1,31 | 0,77% | - |
| 28.02.2024 | 1,30 | 1,30 | 1,30 | 1,30 | -0,76% | - |
| 27.02.2024 | 1,31 | 1,31 | 1,31 | 1,31 | 1,55% | - |
| 26.02.2024 | 1,29 | 1,29 | 1,29 | 1,29 | -3,01% | - |
| 23.02.2024 | 1,33 | 1,33 | 1,33 | 1,33 | -0,75% | - |
| 22.02.2024 | 1,34 | 1,34 | 1,34 | 1,34 | -3,60% | - |
| 21.02.2024 | 1,39 | 1,39 | 1,39 | 1,39 | 6,11% | - |
| 20.02.2024 | 1,31 | 1,31 | 1,31 | 1,31 | 0,00% | - |
| 19.02.2024 | 1,31 | 1,31 | 1,31 | 1,31 | -3,68% | - |
| 16.02.2024 | 1,36 | 1,36 | 1,36 | 1,36 | 7,94% | 100,00 |
| 15.02.2024 | 1,26 | 1,26 | 1,26 | 1,26 | 0,00% | - |
| 14.02.2024 | 1,26 | 1,26 | 1,26 | 1,26 | -1,56% | - |
| 13.02.2024 | 1,28 | 1,28 | 1,28 | 1,28 | -3,03% | - |
| 12.02.2024 | 1,32 | 1,32 | 1,32 | 1,32 | 0,00% | - |
| 09.02.2024 | 1,32 | 1,32 | 1,32 | 1,32 | -0,75% | - |
| 08.02.2024 | 1,33 | 1,33 | 1,33 | 1,33 | -1,48% | - |
| 07.02.2024 | 1,35 | 1,35 | 1,35 | 1,35 | -0,74% | - |
| 06.02.2024 | 1,36 | 1,36 | 1,36 | 1,36 | -4,23% | - |
| 05.02.2024 | 1,42 | 1,42 | 1,42 | 1,42 | 0,00% | - |
| 02.02.2024 | 1,42 | 1,42 | 1,42 | 1,42 | 1,43% | - |
| 01.02.2024 | 1,40 | 1,40 | 1,40 | 1,40 | -2,78% | - |
| 31.01.2024 | 1,44 | 1,44 | 1,44 | 1,44 | 0,00% | - |
| 30.01.2024 | 1,44 | 1,44 | 1,44 | 1,44 | -0,69% | - |
| 29.01.2024 | 1,45 | 1,45 | 1,45 | 1,45 | 1,40% | - |
| 26.01.2024 | 1,43 | 1,43 | 1,43 | 1,43 | -0,69% | - |
| 25.01.2024 | 1,44 | 1,44 | 1,44 | 1,44 | -1,37% | - |
| 24.01.2024 | 1,42 | 1,46 | 1,41 | 1,46 | 6,57% | 200,00 |
| 23.01.2024 | 1,37 | 1,37 | 1,37 | 1,37 | 0,00% | - |
| 22.01.2024 | 1,37 | 1,37 | 1,37 | 1,37 | 3,79% | - |
| 19.01.2024 | 1,35 | 1,35 | 1,32 | 1,32 | -3,65% | - |
| 18.01.2024 | 1,37 | 1,37 | 1,37 | 1,37 | -1,44% | - |
| 17.01.2024 | 1,39 | 1,39 | 1,39 | 1,39 | 0,00% | - |
| 16.01.2024 | 1,39 | 1,39 | 1,39 | 1,39 | 0,72% | - |
| 15.01.2024 | 1,38 | 1,38 | 1,38 | 1,38 | -2,13% | - |
| 12.01.2024 | 1,41 | 1,41 | 1,41 | 1,41 | 0,00% | - |
| 11.01.2024 | 1,40 | 1,41 | 1,40 | 1,41 | 0,00% | - |
| 10.01.2024 | 1,39 | 1,41 | 1,39 | 1,41 | -3,42% | - |
| 09.01.2024 | 1,46 | 1,46 | 1,46 | 1,46 | -2,67% | - |
| 08.01.2024 | 1,50 | 1,50 | 1,50 | 1,50 | -3,85% | - |
| 05.01.2024 | 1,56 | 1,56 | 1,56 | 1,56 | -1,27% | - |
| 04.01.2024 | 1,59 | 1,59 | 1,58 | 1,58 | -0,63% | - |
| 03.01.2024 | 1,59 | 1,59 | 1,59 | 1,59 | -1,24% | - |
| 02.01.2024 | 1,61 | 1,61 | 1,61 | 1,61 | 0,63% | - |
| 29.12.2023 | 1,60 | 1,60 | 1,60 | 1,60 | -1,23% | - |
| 28.12.2023 | 1,56 | 1,62 | 1,56 | 1,62 | 0,62% | 650,00 |
| 27.12.2023 | 1,58 | 1,62 | 1,58 | 1,61 | 6,62% | 375,00 |
| 22.12.2023 | 1,51 | 1,51 | 1,51 | 1,51 | 4,14% | - |
| 21.12.2023 | 1,45 | 1,45 | 1,45 | 1,45 | -2,03% | - |
| 20.12.2023 | 1,48 | 1,48 | 1,48 | 1,48 | 4,96% | - |
| 19.12.2023 | 1,41 | 1,41 | 1,41 | 1,41 | -3,42% | - |
| 18.12.2023 | 1,46 | 1,46 | 1,46 | 1,46 | 1,39% | 500,00 |
| 15.12.2023 | 1,44 | 1,44 | 1,44 | 1,44 | 1,41% | - |
| 14.12.2023 | 1,36 | 1,42 | 1,36 | 1,42 | 4,41% | - |
| 13.12.2023 | 1,36 | 1,36 | 1,36 | 1,36 | 0,00% | - |