1,503€
6,11%
Echtzeit-Aktienkurs PING AN HEALTHCARE+TECHN.
Bid:
Ask:
Aktienkurse zur PING AN HEALTHCARE+TECHN. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 1,45 | 1,45 | 1,45 | 1,45 | 2,19% | - |
| 16.05.2024 | 1,42 | 1,42 | 1,42 | 1,42 | 1,14% | - |
| 15.05.2024 | 1,40 | 1,40 | 1,40 | 1,40 | -1,96% | - |
| 14.05.2024 | 1,43 | 1,43 | 1,43 | 1,43 | 0,85% | - |
| 13.05.2024 | 1,42 | 1,42 | 1,42 | 1,42 | 0,85% | - |
| 10.05.2024 | 1,41 | 1,41 | 1,41 | 1,41 | 0,57% | - |
| 09.05.2024 | 1,40 | 1,40 | 1,40 | 1,40 | 4,80% | - |
| 08.05.2024 | 1,33 | 1,33 | 1,33 | 1,33 | -3,89% | - |
| 07.05.2024 | 1,39 | 1,39 | 1,39 | 1,39 | -0,86% | 1.508,00 |
| 06.05.2024 | 1,40 | 1,40 | 1,40 | 1,40 | -2,10% | - |
| 03.05.2024 | 1,43 | 1,43 | 1,43 | 1,43 | 2,58% | - |
| 02.05.2024 | 1,39 | 1,39 | 1,39 | 1,39 | 8,24% | - |
| 30.04.2024 | 1,29 | 1,29 | 1,29 | 1,29 | -2,72% | - |
| 29.04.2024 | 1,32 | 1,32 | 1,32 | 1,32 | 2,64% | - |
| 26.04.2024 | 1,29 | 1,29 | 1,29 | 1,29 | 5,48% | - |
| 25.04.2024 | 1,22 | 1,22 | 1,22 | 1,22 | 0,66% | - |
| 24.04.2024 | 1,21 | 1,21 | 1,21 | 1,21 | -1,14% | - |
| 23.04.2024 | 1,23 | 1,23 | 1,23 | 1,23 | 3,19% | - |
| 22.04.2024 | 1,19 | 1,19 | 1,19 | 1,19 | 4,48% | - |
| 19.04.2024 | 1,14 | 1,14 | 1,14 | 1,14 | -3,06% | - |
| 18.04.2024 | 1,18 | 1,18 | 1,18 | 1,18 | -1,43% | - |
| 17.04.2024 | 1,14 | 1,19 | 1,14 | 1,19 | 3,29% | 1.260,00 |
| 16.04.2024 | 1,15 | 1,15 | 1,15 | 1,15 | -4,39% | - |
| 15.04.2024 | 1,20 | 1,21 | 1,20 | 1,21 | 0,58% | 400,00 |
| 12.04.2024 | 1,21 | 1,21 | 1,20 | 1,20 | -6,83% | 1.235,00 |
| 11.04.2024 | 1,29 | 1,29 | 1,29 | 1,29 | -1,53% | - |
| 10.04.2024 | 1,31 | 1,31 | 1,31 | 1,31 | -0,23% | - |
| 09.04.2024 | 1,31 | 1,31 | 1,31 | 1,31 | 1,00% | - |
| 08.04.2024 | 1,30 | 1,30 | 1,30 | 1,30 | -3,78% | - |
| 05.04.2024 | 1,35 | 1,35 | 1,35 | 1,35 | -3,16% | 300,00 |
| 04.04.2024 | 1,32 | 1,39 | 1,32 | 1,39 | 3,26% | 1.863,00 |
| 03.04.2024 | 1,35 | 1,35 | 1,35 | 1,35 | -5,80% | - |
| 02.04.2024 | 1,43 | 1,43 | 1,43 | 1,43 | 0,14% | - |
| 28.03.2024 | 1,37 | 1,43 | 1,37 | 1,43 | 4,08% | 4.750,00 |
| 27.03.2024 | 1,37 | 1,37 | 1,37 | 1,37 | -2,41% | - |
| 26.03.2024 | 1,41 | 1,41 | 1,41 | 1,41 | -1,81% | 865,00 |
| 25.03.2024 | 1,43 | 1,43 | 1,43 | 1,43 | -3,24% | 22,00 |
| 22.03.2024 | 1,48 | 1,48 | 1,48 | 1,48 | -0,87% | - |
| 21.03.2024 | 1,51 | 1,51 | 1,50 | 1,50 | 5,50% | 865,00 |
| 20.03.2024 | 1,42 | 1,42 | 1,42 | 1,42 | 1,29% | - |
| 19.03.2024 | 1,40 | 1,40 | 1,40 | 1,40 | -2,85% | - |
| 18.03.2024 | 1,44 | 1,44 | 1,44 | 1,44 | 7,46% | 75,00 |
| 15.03.2024 | 1,34 | 1,34 | 1,34 | 1,34 | 1,06% | - |
| 14.03.2024 | 1,33 | 1,33 | 1,33 | 1,33 | -2,28% | 40,00 |
| 13.03.2024 | 1,36 | 1,36 | 1,36 | 1,36 | -3,00% | 150,00 |
| 12.03.2024 | 1,40 | 1,40 | 1,40 | 1,40 | 5,51% | - |
| 11.03.2024 | 1,33 | 1,33 | 1,33 | 1,33 | 3,67% | - |
| 08.03.2024 | 1,28 | 1,28 | 1,28 | 1,28 | -0,23% | - |
| 07.03.2024 | 1,28 | 1,28 | 1,28 | 1,28 | -2,06% | - |
| 06.03.2024 | 1,31 | 1,31 | 1,31 | 1,31 | 1,63% | - |
| 05.03.2024 | 1,29 | 1,29 | 1,29 | 1,29 | -8,33% | - |
| 04.03.2024 | 1,41 | 1,41 | 1,41 | 1,41 | 1,52% | - |
| 01.03.2024 | 1,38 | 1,38 | 1,38 | 1,38 | -2,74% | - |
| 29.02.2024 | 1,42 | 1,42 | 1,42 | 1,42 | 1,43% | - |
| 28.02.2024 | 1,40 | 1,40 | 1,40 | 1,40 | -1,68% | - |
| 27.02.2024 | 1,42 | 1,45 | 1,42 | 1,43 | 0,35% | 6.600,00 |
| 26.02.2024 | 1,42 | 1,42 | 1,42 | 1,42 | -1,25% | 9.976,00 |
| 23.02.2024 | 1,44 | 1,44 | 1,44 | 1,44 | -1,71% | - |
| 22.02.2024 | 1,45 | 1,47 | 1,45 | 1,47 | 1,17% | 2.000,00 |
| 21.02.2024 | 1,45 | 1,45 | 1,45 | 1,45 | 3,50% | - |
| 20.02.2024 | 1,40 | 1,40 | 1,40 | 1,40 | 1,01% | - |
| 19.02.2024 | 1,39 | 1,39 | 1,39 | 1,39 | -2,53% | - |
| 16.02.2024 | 1,42 | 1,42 | 1,42 | 1,42 | 8,47% | - |
| 15.02.2024 | 1,31 | 1,31 | 1,31 | 1,31 | 0,31% | 3.650,00 |
| 14.02.2024 | 1,31 | 1,31 | 1,31 | 1,31 | 2,35% | - |
| 13.02.2024 | 1,28 | 1,28 | 1,28 | 1,28 | -2,22% | - |
| 12.02.2024 | 1,31 | 1,31 | 1,31 | 1,31 | -4,74% | - |
| 09.02.2024 | 1,31 | 1,37 | 1,31 | 1,37 | 0,29% | 1.000,00 |
| 08.02.2024 | 1,37 | 1,37 | 1,37 | 1,37 | 2,48% | - |
| 07.02.2024 | 1,33 | 1,33 | 1,33 | 1,33 | 1,60% | - |
| 06.02.2024 | 1,31 | 1,31 | 1,31 | 1,31 | 3,31% | - |
| 05.02.2024 | 1,27 | 1,27 | 1,27 | 1,27 | 0,24% | - |
| 02.02.2024 | 1,27 | 1,27 | 1,27 | 1,27 | -2,46% | - |
| 01.02.2024 | 1,30 | 1,30 | 1,30 | 1,30 | -2,91% | - |
| 31.01.2024 | 1,29 | 1,34 | 1,29 | 1,34 | -5,51% | 1.000,00 |
| 30.01.2024 | 1,42 | 1,47 | 1,42 | 1,42 | -3,80% | 1.876,00 |
| 29.01.2024 | 1,47 | 1,47 | 1,47 | 1,47 | -1,47% | - |
| 26.01.2024 | 1,49 | 1,49 | 1,49 | 1,49 | -4,05% | - |
| 25.01.2024 | 1,56 | 1,56 | 1,56 | 1,56 | 0,00% | - |
| 24.01.2024 | 1,56 | 1,56 | 1,56 | 1,56 | 2,57% | - |
| 23.01.2024 | 1,52 | 1,52 | 1,52 | 1,52 | 4,91% | - |
| 22.01.2024 | 1,45 | 1,45 | 1,45 | 1,45 | -10,73% | - |
| 19.01.2024 | 1,62 | 1,62 | 1,62 | 1,62 | 1,69% | - |
| 18.01.2024 | 1,59 | 1,59 | 1,59 | 1,59 | -6,95% | - |
| 17.01.2024 | 1,71 | 1,71 | 1,71 | 1,71 | -6,03% | - |
| 16.01.2024 | 1,82 | 1,82 | 1,82 | 1,82 | -1,78% | - |
| 15.01.2024 | 1,86 | 1,86 | 1,86 | 1,86 | 0,65% | - |
| 12.01.2024 | 1,84 | 1,84 | 1,84 | 1,84 | -2,18% | - |
| 11.01.2024 | 1,89 | 1,89 | 1,89 | 1,89 | 0,91% | - |
| 10.01.2024 | 1,87 | 1,87 | 1,87 | 1,87 | -0,21% | - |
| 09.01.2024 | 1,87 | 1,87 | 1,87 | 1,87 | -1,32% | - |
| 08.01.2024 | 1,90 | 1,90 | 1,90 | 1,90 | -1,71% | - |
| 05.01.2024 | 1,93 | 1,93 | 1,93 | 1,93 | -2,13% | 2.000,00 |
| 04.01.2024 | 1,97 | 1,97 | 1,97 | 1,97 | -0,80% | - |
| 03.01.2024 | 1,99 | 1,99 | 1,99 | 1,99 | -0,10% | - |
| 02.01.2024 | 1,99 | 1,99 | 1,99 | 1,99 | -0,40% | - |
| 29.12.2023 | 2,00 | 2,00 | 2,00 | 2,00 | 1,89% | - |
| 28.12.2023 | 1,96 | 1,96 | 1,96 | 1,96 | 5,09% | - |
| 27.12.2023 | 1,87 | 1,87 | 1,87 | 1,87 | -0,27% | 20,00 |
| 22.12.2023 | 1,87 | 1,87 | 1,87 | 1,87 | -3,06% | - |