23,250€
-0,85%
Echtzeit-Aktienkurs PONSSE EO-,25
Bid:
Ask:
Aktienkurse zur PONSSE EO-,25 Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 23,45 | 23,70 | 22,98 | 23,45 | 0,00% | - |
27.03.2024 | 23,53 | 23,60 | 23,25 | 23,45 | -0,32% | - |
26.03.2024 | 22,75 | 23,65 | 22,75 | 23,53 | 1,51% | - |
25.03.2024 | 22,45 | 23,20 | 22,45 | 23,18 | 1,20% | - |
22.03.2024 | 23,15 | 23,28 | 22,75 | 22,90 | -1,08% | - |
21.03.2024 | 22,88 | 23,33 | 22,85 | 23,15 | 1,20% | - |
20.03.2024 | 22,35 | 23,18 | 22,35 | 22,88 | 0,55% | - |
19.03.2024 | 22,25 | 22,78 | 22,25 | 22,75 | 0,33% | - |
18.03.2024 | 22,30 | 22,93 | 22,30 | 22,68 | -0,33% | - |
15.03.2024 | 23,05 | 23,05 | 22,63 | 22,75 | -1,30% | - |
14.03.2024 | 22,70 | 23,33 | 22,70 | 23,05 | -0,32% | - |
13.03.2024 | 22,60 | 23,18 | 22,48 | 23,13 | 0,43% | - |
12.03.2024 | 22,90 | 23,40 | 22,63 | 23,03 | 0,55% | - |
11.03.2024 | 22,95 | 23,90 | 22,88 | 22,90 | -2,03% | - |
08.03.2024 | 23,10 | 23,70 | 23,10 | 23,38 | -0,74% | - |
07.03.2024 | 22,90 | 23,73 | 22,90 | 23,55 | 0,64% | - |
06.03.2024 | 22,90 | 23,88 | 22,90 | 23,40 | -0,53% | - |
05.03.2024 | 23,20 | 23,68 | 23,20 | 23,53 | -0,42% | - |
04.03.2024 | 23,73 | 23,93 | 23,63 | 23,63 | -0,42% | - |
01.03.2024 | 22,90 | 23,75 | 22,90 | 23,73 | 1,61% | - |
29.02.2024 | 22,70 | 23,38 | 22,70 | 23,35 | 1,08% | - |
28.02.2024 | 22,70 | 23,25 | 22,70 | 23,10 | 0,11% | - |
27.02.2024 | 22,80 | 23,23 | 22,80 | 23,08 | -0,65% | - |
26.02.2024 | 23,05 | 23,23 | 22,78 | 23,23 | 0,76% | - |
23.02.2024 | 22,93 | 23,25 | 22,65 | 23,05 | 2,22% | - |
22.02.2024 | 23,05 | 23,18 | 22,55 | 22,55 | -2,17% | - |
21.02.2024 | 23,08 | 23,53 | 23,05 | 23,05 | -0,11% | - |
20.02.2024 | 23,25 | 23,75 | 23,08 | 23,08 | -2,84% | - |
19.02.2024 | 22,80 | 23,83 | 22,80 | 23,75 | 4,17% | - |
16.02.2024 | 22,55 | 23,28 | 22,55 | 22,80 | -0,65% | - |
15.02.2024 | 22,25 | 23,25 | 22,25 | 22,95 | 1,32% | - |
14.02.2024 | 22,30 | 22,73 | 22,30 | 22,65 | -0,33% | - |
13.02.2024 | 22,68 | 23,08 | 22,63 | 22,73 | 0,22% | - |
12.02.2024 | 23,35 | 23,35 | 22,50 | 22,68 | -2,89% | - |
09.02.2024 | 22,65 | 23,50 | 22,65 | 23,35 | 1,08% | - |
08.02.2024 | 22,95 | 23,38 | 22,88 | 23,10 | -1,18% | - |
07.02.2024 | 23,25 | 23,68 | 23,18 | 23,38 | -1,27% | - |
06.02.2024 | 23,15 | 23,73 | 23,03 | 23,68 | 2,27% | - |
05.02.2024 | 23,30 | 23,88 | 22,93 | 23,15 | -2,53% | - |
02.02.2024 | 22,95 | 23,80 | 22,95 | 23,75 | 1,39% | - |
01.02.2024 | 23,68 | 23,68 | 23,28 | 23,43 | -0,74% | 340,00 |
31.01.2024 | 22,55 | 23,75 | 22,55 | 23,60 | 2,72% | - |
30.01.2024 | 22,65 | 23,08 | 22,65 | 22,98 | -0,22% | - |
29.01.2024 | 22,60 | 23,08 | 22,60 | 23,03 | 0,00% | - |
26.01.2024 | 22,85 | 23,08 | 22,85 | 23,03 | 0,55% | - |
25.01.2024 | 22,90 | 23,20 | 22,63 | 22,90 | 0,00% | - |
24.01.2024 | 22,40 | 23,30 | 22,40 | 22,90 | 0,77% | - |
23.01.2024 | 22,50 | 23,53 | 22,50 | 22,73 | -0,66% | - |
22.01.2024 | 22,40 | 23,03 | 22,40 | 22,88 | 0,33% | - |
19.01.2024 | 22,40 | 22,88 | 22,40 | 22,80 | 0,00% | - |
18.01.2024 | 22,58 | 22,80 | 22,40 | 22,80 | 1,22% | - |
17.01.2024 | 22,35 | 22,83 | 22,35 | 22,53 | 0,00% | - |
16.01.2024 | 22,70 | 22,75 | 22,45 | 22,53 | -1,21% | - |
15.01.2024 | 23,43 | 23,43 | 22,75 | 22,80 | -2,36% | - |
12.01.2024 | 23,75 | 23,75 | 23,33 | 23,35 | -1,48% | - |
11.01.2024 | 23,25 | 23,88 | 23,25 | 23,70 | 0,42% | - |
10.01.2024 | 23,53 | 23,70 | 23,45 | 23,60 | 0,11% | - |
09.01.2024 | 23,10 | 23,98 | 23,08 | 23,58 | 1,84% | - |
08.01.2024 | 23,30 | 23,45 | 22,93 | 23,15 | -0,64% | - |
05.01.2024 | 22,25 | 23,35 | 22,25 | 23,30 | 2,53% | - |
04.01.2024 | 22,78 | 22,90 | 22,55 | 22,73 | -0,11% | - |
03.01.2024 | 22,50 | 23,03 | 22,50 | 22,75 | -0,55% | - |
02.01.2024 | 22,30 | 23,30 | 22,30 | 22,88 | 1,10% | - |
29.12.2023 | 22,60 | 23,03 | 22,58 | 22,63 | -1,63% | - |
28.12.2023 | 22,50 | 23,13 | 22,50 | 23,00 | 0,77% | - |
27.12.2023 | 22,80 | 23,38 | 22,78 | 22,83 | 0,55% | - |
22.12.2023 | 22,73 | 23,20 | 22,55 | 22,70 | -0,44% | - |
21.12.2023 | 21,80 | 22,83 | 21,80 | 22,80 | 2,59% | - |
20.12.2023 | 21,65 | 22,35 | 21,65 | 22,23 | 0,79% | - |
19.12.2023 | 21,65 | 22,05 | 21,65 | 22,05 | 1,15% | - |
18.12.2023 | 22,25 | 22,28 | 21,80 | 21,80 | -2,02% | 120,00 |
15.12.2023 | 22,25 | 22,45 | 21,88 | 22,25 | 1,02% | - |
14.12.2023 | 22,20 | 22,28 | 21,95 | 22,03 | -0,45% | - |
13.12.2023 | 21,75 | 22,28 | 21,75 | 22,13 | -0,23% | - |
12.12.2023 | 22,33 | 22,40 | 22,08 | 22,18 | -0,67% | - |
11.12.2023 | 22,48 | 22,48 | 22,25 | 22,33 | -0,89% | - |
08.12.2023 | 22,68 | 22,68 | 22,40 | 22,53 | -0,77% | - |
07.12.2023 | 22,65 | 23,18 | 22,43 | 22,70 | -1,52% | - |
06.12.2023 | 23,18 | 23,20 | 23,05 | 23,05 | 1,10% | - |
05.12.2023 | 22,55 | 23,23 | 22,55 | 22,80 | -0,98% | - |
04.12.2023 | 23,28 | 23,33 | 23,00 | 23,03 | -1,50% | 300,00 |
01.12.2023 | 23,10 | 23,85 | 23,10 | 23,38 | -0,85% | - |
30.11.2023 | 22,75 | 23,60 | 22,75 | 23,58 | 1,07% | - |
29.11.2023 | 22,70 | 23,38 | 22,70 | 23,33 | 0,65% | - |
28.11.2023 | 22,95 | 23,58 | 22,95 | 23,18 | -1,07% | - |
27.11.2023 | 23,03 | 23,70 | 23,03 | 23,43 | 1,63% | 100,00 |
24.11.2023 | 22,93 | 23,53 | 22,73 | 23,05 | 0,44% | - |
23.11.2023 | 23,53 | 23,58 | 22,90 | 22,95 | -2,44% | 30,00 |
22.11.2023 | 23,98 | 24,10 | 23,53 | 23,53 | -1,88% | - |
21.11.2023 | 24,10 | 24,53 | 23,83 | 23,98 | -2,24% | - |
20.11.2023 | 24,70 | 25,13 | 24,40 | 24,53 | -2,39% | - |
17.11.2023 | 24,20 | 25,18 | 24,20 | 25,13 | 2,13% | - |
16.11.2023 | 24,28 | 24,83 | 24,28 | 24,60 | 1,34% | - |
15.11.2023 | 23,70 | 24,45 | 23,70 | 24,28 | 0,62% | - |
14.11.2023 | 23,78 | 24,13 | 23,78 | 24,13 | 1,47% | 30,00 |
13.11.2023 | 25,03 | 25,13 | 23,38 | 23,78 | -5,28% | - |
10.11.2023 | 23,90 | 25,20 | 23,90 | 25,10 | 1,83% | - |
09.11.2023 | 23,45 | 24,83 | 23,45 | 24,65 | 2,82% | - |
08.11.2023 | 23,48 | 24,70 | 23,48 | 23,98 | 1,70% | - |
07.11.2023 | 23,30 | 24,38 | 23,30 | 23,58 | -1,15% | - |