Börse:
1,890€
1,89%
Echtzeit-Aktienkurs Plan Optik AG
Bid:
1,890€
Ask:
1,890€
Aktienkurse zur Plan Optik AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2022 | 1,92 | 1,96 | 1,87 | 1,93 | 0,00% | 45.000,00 |
| 30.06.2022 | 1,91 | 1,94 | 1,88 | 1,93 | 0,26% | 27.750,00 |
| 29.06.2022 | 1,95 | 1,96 | 1,88 | 1,93 | -1,03% | - |
| 28.06.2022 | 1,96 | 1,96 | 1,93 | 1,95 | -0,41% | - |
| 27.06.2022 | 1,96 | 1,96 | 1,93 | 1,95 | -0,86% | - |
| 24.06.2022 | 1,99 | 2,00 | 1,92 | 1,97 | -1,15% | - |
| 23.06.2022 | 1,96 | 2,00 | 1,94 | 1,99 | 1,53% | 1.946,00 |
| 22.06.2022 | 1,97 | 2,01 | 1,95 | 1,96 | -1,01% | 21.056,00 |
| 21.06.2022 | 1,98 | 2,00 | 1,96 | 1,98 | -0,35% | - |
| 20.06.2022 | 1,90 | 2,02 | 1,90 | 1,99 | 4,85% | - |
| 17.06.2022 | 1,92 | 2,02 | 1,88 | 1,90 | -0,78% | 690,00 |
| 16.06.2022 | 1,92 | 1,92 | 1,89 | 1,91 | -0,10% | 4.400,00 |
| 15.06.2022 | 1,92 | 1,93 | 1,87 | 1,92 | 0,10% | - |
| 14.06.2022 | 1,89 | 1,92 | 1,87 | 1,91 | 1,32% | - |
| 13.06.2022 | 1,93 | 1,93 | 1,87 | 1,89 | -2,68% | - |
| 10.06.2022 | 1,92 | 1,94 | 1,91 | 1,94 | 1,31% | - |
| 09.06.2022 | 1,92 | 1,93 | 1,90 | 1,92 | -0,16% | - |
| 08.06.2022 | 2,09 | 2,10 | 1,87 | 1,92 | -8,01% | - |
| 07.06.2022 | 2,09 | 2,11 | 2,08 | 2,09 | -0,71% | - |
| 06.06.2022 | 2,09 | 2,11 | 2,08 | 2,10 | 0,48% | 48.960,00 |
| 03.06.2022 | 2,11 | 2,12 | 2,07 | 2,09 | -0,71% | - |
| 02.06.2022 | 2,09 | 2,11 | 2,08 | 2,11 | 0,72% | - |
| 01.06.2022 | 2,16 | 2,16 | 2,08 | 2,09 | -2,79% | 7.616,00 |
| 31.05.2022 | 2,13 | 2,16 | 2,12 | 2,15 | 1,42% | - |
| 30.05.2022 | 2,07 | 2,38 | 2,06 | 2,12 | 1,44% | 11.152,00 |
| 27.05.2022 | 1,98 | 2,09 | 1,98 | 2,09 | 5,66% | 1.140,00 |
| 26.05.2022 | 1,98 | 1,99 | 1,97 | 1,98 | -0,25% | - |
| 25.05.2022 | 1,99 | 1,99 | 1,97 | 1,98 | 0,25% | - |
| 24.05.2022 | 1,98 | 2,00 | 1,97 | 1,98 | -0,25% | - |
| 23.05.2022 | 1,99 | 2,00 | 1,95 | 1,98 | -0,10% | - |
| 20.05.2022 | 1,99 | 2,01 | 1,97 | 1,99 | 0,00% | - |
| 19.05.2022 | 1,99 | 2,00 | 1,97 | 1,99 | 0,00% | - |
| 18.05.2022 | 2,00 | 2,01 | 1,98 | 1,99 | -0,40% | - |
| 17.05.2022 | 2,02 | 2,02 | 1,98 | 1,99 | -0,99% | - |
| 16.05.2022 | 2,01 | 2,03 | 1,98 | 2,01 | -0,59% | - |
| 13.05.2022 | 2,10 | 2,12 | 2,00 | 2,03 | -4,71% | 23.800,00 |
| 12.05.2022 | 2,07 | 2,13 | 2,05 | 2,13 | 0,00% | - |
| 11.05.2022 | 2,11 | 2,13 | 2,06 | 2,13 | 0,71% | - |
| 10.05.2022 | 2,06 | 2,14 | 2,04 | 2,11 | 2,93% | - |
| 09.05.2022 | 2,15 | 2,17 | 2,00 | 2,05 | -5,75% | - |
| 06.05.2022 | 2,18 | 2,18 | 2,15 | 2,18 | 0,46% | - |
| 05.05.2022 | 2,19 | 2,20 | 2,16 | 2,17 | -0,46% | 28.188,00 |
| 04.05.2022 | 2,16 | 2,18 | 2,15 | 2,18 | -0,23% | - |
| 03.05.2022 | 2,18 | 2,19 | 2,13 | 2,18 | 0,69% | - |
| 02.05.2022 | 2,18 | 2,20 | 2,14 | 2,17 | -0,92% | - |
| 29.04.2022 | 2,27 | 2,27 | 2,18 | 2,19 | -3,10% | - |
| 28.04.2022 | 2,21 | 2,28 | 2,16 | 2,26 | 2,27% | - |
| 27.04.2022 | 2,12 | 2,22 | 2,11 | 2,21 | 3,76% | - |
| 26.04.2022 | 2,22 | 2,23 | 2,12 | 2,13 | -3,85% | - |
| 25.04.2022 | 2,18 | 2,23 | 2,17 | 2,21 | 1,14% | 20.090,00 |
| 22.04.2022 | 2,18 | 2,23 | 2,17 | 2,19 | 0,00% | - |
| 21.04.2022 | 2,18 | 2,20 | 2,17 | 2,19 | -0,23% | - |
| 20.04.2022 | 2,19 | 2,23 | 2,17 | 2,19 | -0,23% | - |
| 19.04.2022 | 2,17 | 2,22 | 2,17 | 2,20 | 0,46% | - |
| 14.04.2022 | 2,19 | 2,24 | 2,15 | 2,19 | -0,91% | - |
| 13.04.2022 | 2,20 | 2,21 | 2,16 | 2,21 | -0,23% | 2.100,00 |
| 12.04.2022 | 2,18 | 2,27 | 2,17 | 2,21 | 0,23% | 11.850,00 |
| 11.04.2022 | 2,16 | 2,23 | 2,16 | 2,21 | 1,61% | 14.900,00 |
| 08.04.2022 | 2,19 | 2,23 | 2,16 | 2,17 | -2,25% | 18.500,00 |
| 07.04.2022 | 2,19 | 2,22 | 2,07 | 2,22 | 1,37% | 20.250,00 |
| 06.04.2022 | 2,20 | 2,27 | 2,12 | 2,19 | -0,45% | - |
| 05.04.2022 | 2,20 | 2,24 | 2,16 | 2,20 | -0,23% | - |
| 04.04.2022 | 2,27 | 2,28 | 1,98 | 2,21 | -2,86% | - |
| 01.04.2022 | 2,19 | 2,27 | 2,14 | 2,27 | 3,65% | - |
| 31.03.2022 | 2,15 | 2,26 | 2,11 | 2,19 | 2,82% | 7.400,00 |
| 30.03.2022 | 2,14 | 2,15 | 2,10 | 2,13 | -0,47% | - |
| 29.03.2022 | 2,11 | 2,15 | 2,08 | 2,14 | 2,39% | - |
| 28.03.2022 | 2,00 | 2,13 | 1,98 | 2,09 | 4,76% | - |
| 25.03.2022 | 1,98 | 2,04 | 1,98 | 2,00 | 1,01% | - |
| 24.03.2022 | 2,01 | 2,06 | 1,98 | 1,98 | -4,13% | - |
| 23.03.2022 | 2,21 | 2,21 | 1,89 | 2,06 | -6,79% | - |
| 22.03.2022 | 2,11 | 2,84 | 2,08 | 2,21 | 4,74% | - |
| 21.03.2022 | 2,04 | 2,22 | 1,98 | 2,11 | 3,43% | - |
| 18.03.2022 | 2,00 | 2,06 | 1,97 | 2,04 | 2,26% | - |
| 17.03.2022 | 1,92 | 2,00 | 1,91 | 2,00 | 4,18% | 34.600,00 |
| 16.03.2022 | 1,92 | 1,92 | 1,88 | 1,92 | 1,06% | - |
| 15.03.2022 | 1,84 | 1,91 | 1,80 | 1,90 | 1,61% | 200.000,00 |
| 14.03.2022 | 1,80 | 1,88 | 1,79 | 1,87 | 4,48% | - |
| 11.03.2022 | 1,79 | 1,84 | 1,77 | 1,79 | -0,28% | - |
| 10.03.2022 | 1,79 | 1,80 | 1,77 | 1,79 | 0,00% | - |
| 09.03.2022 | 1,78 | 1,80 | 1,73 | 1,79 | 2,87% | - |
| 08.03.2022 | 1,69 | 1,77 | 1,68 | 1,74 | 2,35% | 3.500,00 |
| 07.03.2022 | 1,72 | 1,73 | 1,67 | 1,70 | -3,95% | 20.000,00 |
| 04.03.2022 | 1,78 | 1,84 | 1,70 | 1,77 | -1,12% | - |
| 03.03.2022 | 1,88 | 1,88 | 1,76 | 1,79 | -5,79% | - |
| 02.03.2022 | 1,87 | 1,90 | 1,83 | 1,90 | 1,60% | - |
| 01.03.2022 | 1,88 | 1,90 | 1,87 | 1,87 | -0,27% | - |
| 28.02.2022 | 1,92 | 1,94 | 1,85 | 1,88 | -2,85% | 13.230,00 |
| 25.02.2022 | 1,87 | 1,94 | 1,82 | 1,93 | 4,04% | - |
| 24.02.2022 | 1,88 | 1,89 | 1,77 | 1,86 | -3,13% | - |
| 23.02.2022 | 1,94 | 1,99 | 1,92 | 1,92 | -1,03% | - |
| 22.02.2022 | 2,12 | 2,15 | 1,89 | 1,94 | -11,64% | - |
| 21.02.2022 | 2,19 | 2,23 | 2,17 | 2,19 | 0,46% | - |
| 18.02.2022 | 2,16 | 2,24 | 2,14 | 2,18 | 0,46% | 5.904,00 |
| 17.02.2022 | 2,22 | 2,26 | 2,16 | 2,17 | -3,98% | - |
| 16.02.2022 | 2,27 | 2,27 | 2,21 | 2,26 | -0,44% | - |
| 15.02.2022 | 2,17 | 2,27 | 2,17 | 2,27 | 4,13% | - |
| 14.02.2022 | 2,27 | 2,29 | 2,15 | 2,18 | -4,80% | - |
| 11.02.2022 | 2,29 | 2,30 | 2,27 | 2,29 | 0,00% | - |
| 10.02.2022 | 2,29 | 2,31 | 2,20 | 2,29 | 0,00% | - |