1,468€
2,16%
Echtzeit-Aktienkurs PING AN HEALTHCARE+TECHN.
Bid:
Ask:
Aktienkurse zur PING AN HEALTHCARE+TECHN. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 1,44 | 1,47 | 1,44 | 1,47 | 2,16% | - |
| 02.05.2024 | 1,43 | 1,44 | 1,41 | 1,44 | 8,53% | 1.800,00 |
| 30.04.2024 | 1,34 | 1,34 | 1,30 | 1,32 | -1,16% | - |
| 29.04.2024 | 1,32 | 1,36 | 1,32 | 1,34 | 1,71% | - |
| 26.04.2024 | 1,25 | 1,32 | 1,25 | 1,32 | 5,78% | 100,00 |
| 25.04.2024 | 1,26 | 1,26 | 1,24 | 1,25 | -0,76% | - |
| 24.04.2024 | 1,25 | 1,26 | 1,24 | 1,25 | 0,56% | 250,00 |
| 23.04.2024 | 1,25 | 1,27 | 1,24 | 1,25 | 2,30% | - |
| 22.04.2024 | 1,22 | 1,22 | 1,21 | 1,22 | 3,79% | - |
| 19.04.2024 | 1,21 | 1,21 | 1,16 | 1,18 | -2,81% | - |
| 18.04.2024 | 1,16 | 1,21 | 1,16 | 1,21 | 4,00% | 1.500,00 |
| 17.04.2024 | 1,17 | 1,17 | 1,16 | 1,16 | -0,64% | 130,00 |
| 16.04.2024 | 1,20 | 1,20 | 1,16 | 1,17 | -5,26% | 476,00 |
| 15.04.2024 | 1,23 | 1,25 | 1,23 | 1,24 | 0,78% | 2.406,00 |
| 12.04.2024 | 1,32 | 1,32 | 1,22 | 1,23 | -7,05% | 7.069,00 |
| 11.04.2024 | 1,35 | 1,35 | 1,31 | 1,32 | -2,30% | 32,00 |
| 10.04.2024 | 1,34 | 1,36 | 1,33 | 1,35 | 0,56% | 150,00 |
| 09.04.2024 | 1,31 | 1,35 | 1,31 | 1,34 | 2,33% | - |
| 08.04.2024 | 1,31 | 1,33 | 1,31 | 1,31 | 0,08% | - |
| 05.04.2024 | 1,35 | 1,35 | 1,30 | 1,31 | -2,82% | 2.482,00 |
| 04.04.2024 | 1,35 | 1,36 | 1,35 | 1,35 | -0,44% | - |
| 03.04.2024 | 1,40 | 1,40 | 1,35 | 1,35 | -6,88% | - |
| 02.04.2024 | 1,45 | 1,47 | 1,44 | 1,45 | 3,16% | - |
| 28.03.2024 | 1,42 | 1,42 | 1,39 | 1,41 | 1,15% | 423,00 |
| 27.03.2024 | 1,44 | 1,44 | 1,39 | 1,39 | -2,89% | 50,00 |
| 26.03.2024 | 1,46 | 1,46 | 1,43 | 1,44 | -1,78% | - |
| 25.03.2024 | 1,47 | 1,47 | 1,45 | 1,46 | -3,28% | 2.037,00 |
| 22.03.2024 | 1,55 | 1,55 | 1,51 | 1,51 | -2,52% | 971,00 |
| 21.03.2024 | 1,45 | 1,56 | 1,45 | 1,55 | 7,23% | - |
| 20.03.2024 | 1,44 | 1,45 | 1,44 | 1,45 | 0,56% | - |
| 19.03.2024 | 1,43 | 1,44 | 1,43 | 1,44 | -2,84% | - |
| 18.03.2024 | 1,45 | 1,49 | 1,38 | 1,48 | 7,56% | - |
| 15.03.2024 | 1,36 | 1,39 | 1,36 | 1,38 | 1,14% | - |
| 14.03.2024 | 1,39 | 1,39 | 1,35 | 1,36 | -2,47% | - |
| 13.03.2024 | 1,40 | 1,40 | 1,38 | 1,39 | -3,13% | - |
| 12.03.2024 | 1,36 | 1,44 | 1,36 | 1,44 | 6,16% | - |
| 11.03.2024 | 1,31 | 1,36 | 1,31 | 1,36 | 3,63% | - |
| 08.03.2024 | 1,31 | 1,32 | 1,30 | 1,31 | 0,11% | 100,00 |
| 07.03.2024 | 1,34 | 1,34 | 1,31 | 1,31 | -2,35% | - |
| 06.03.2024 | 1,30 | 1,35 | 1,30 | 1,34 | 2,88% | 175,00 |
| 05.03.2024 | 1,44 | 1,44 | 1,30 | 1,30 | -9,40% | 60,00 |
| 04.03.2024 | 1,44 | 1,45 | 1,43 | 1,44 | 1,23% | - |
| 01.03.2024 | 1,44 | 1,44 | 1,41 | 1,42 | -1,63% | - |
| 29.02.2024 | 1,43 | 1,46 | 1,42 | 1,44 | 0,66% | - |
| 28.02.2024 | 1,47 | 1,47 | 1,43 | 1,43 | -2,75% | - |
| 27.02.2024 | 1,45 | 1,48 | 1,45 | 1,47 | 1,38% | - |
| 26.02.2024 | 1,50 | 1,50 | 1,45 | 1,45 | -3,10% | - |
| 23.02.2024 | 1,48 | 1,50 | 1,48 | 1,50 | 1,32% | - |
| 22.02.2024 | 1,48 | 1,50 | 1,47 | 1,48 | -0,24% | - |
| 21.02.2024 | 1,49 | 1,49 | 1,47 | 1,48 | 3,42% | - |
| 20.02.2024 | 1,43 | 1,44 | 1,43 | 1,43 | 0,60% | - |
| 19.02.2024 | 1,42 | 1,43 | 1,41 | 1,43 | -2,46% | 34,00 |
| 16.02.2024 | 1,34 | 1,48 | 1,34 | 1,46 | 9,19% | 400,00 |
| 15.02.2024 | 1,34 | 1,35 | 1,33 | 1,34 | -0,22% | - |
| 14.02.2024 | 1,34 | 1,34 | 1,33 | 1,34 | -0,04% | 100,00 |
| 13.02.2024 | 1,34 | 1,35 | 1,34 | 1,34 | 0,30% | 150,00 |
| 12.02.2024 | 1,34 | 1,34 | 1,33 | 1,34 | -0,07% | - |
| 09.02.2024 | 1,40 | 1,40 | 1,33 | 1,34 | -4,01% | - |
| 08.02.2024 | 1,40 | 1,40 | 1,39 | 1,40 | 2,12% | 2.140,00 |
| 07.02.2024 | 1,36 | 1,38 | 1,35 | 1,37 | 0,15% | 500,00 |
| 06.02.2024 | 1,36 | 1,37 | 1,34 | 1,36 | 4,68% | 400,00 |
| 05.02.2024 | 1,30 | 1,32 | 1,29 | 1,30 | 0,12% | - |
| 02.02.2024 | 1,31 | 1,32 | 1,28 | 1,30 | -0,42% | - |
| 01.02.2024 | 1,34 | 1,35 | 1,31 | 1,31 | 0,46% | - |
| 31.01.2024 | 1,36 | 1,36 | 1,29 | 1,30 | -9,74% | 9.401,00 |
| 30.01.2024 | 1,53 | 1,53 | 1,43 | 1,44 | -5,87% | - |
| 29.01.2024 | 1,53 | 1,53 | 1,50 | 1,53 | 0,03% | 500,00 |
| 26.01.2024 | 1,60 | 1,60 | 1,52 | 1,53 | -4,49% | - |
| 25.01.2024 | 1,61 | 1,61 | 1,58 | 1,60 | -1,90% | 135,00 |
| 24.01.2024 | 1,58 | 1,64 | 1,58 | 1,63 | 3,58% | - |
| 23.01.2024 | 1,56 | 1,58 | 1,54 | 1,58 | 6,19% | 230,00 |
| 22.01.2024 | 1,54 | 1,54 | 1,47 | 1,49 | -9,33% | 500,00 |
| 19.01.2024 | 1,63 | 1,67 | 1,63 | 1,64 | 0,43% | 60,00 |
| 18.01.2024 | 1,77 | 1,77 | 1,60 | 1,63 | -7,59% | 840,00 |
| 17.01.2024 | 1,79 | 1,79 | 1,75 | 1,77 | -4,80% | 3.728,00 |
| 16.01.2024 | 1,85 | 1,88 | 1,85 | 1,86 | -2,73% | - |
| 15.01.2024 | 1,88 | 1,91 | 1,88 | 1,91 | 1,22% | - |
| 12.01.2024 | 1,92 | 1,92 | 1,87 | 1,88 | -1,90% | 500,00 |
| 11.01.2024 | 1,93 | 1,94 | 1,92 | 1,92 | 0,08% | - |
| 10.01.2024 | 1,92 | 1,93 | 1,90 | 1,92 | -0,21% | 600,00 |
| 09.01.2024 | 1,94 | 1,94 | 1,91 | 1,92 | -0,85% | - |
| 08.01.2024 | 1,98 | 1,98 | 1,93 | 1,94 | -2,07% | 210,00 |
| 05.01.2024 | 2,01 | 2,01 | 1,97 | 1,98 | -1,64% | - |
| 04.01.2024 | 2,05 | 2,05 | 2,01 | 2,01 | -1,54% | - |
| 03.01.2024 | 2,05 | 2,05 | 2,02 | 2,05 | -0,10% | - |
| 02.01.2024 | 2,03 | 2,05 | 2,03 | 2,05 | 0,96% | - |
| 29.12.2023 | 2,02 | 2,06 | 2,02 | 2,03 | 0,57% | 1.000,00 |
| 28.12.2023 | 1,90 | 2,03 | 1,90 | 2,02 | 6,19% | - |
| 27.12.2023 | 1,91 | 1,93 | 1,88 | 1,90 | -0,63% | 400,00 |
| 22.12.2023 | 1,97 | 1,97 | 1,90 | 1,91 | -3,00% | 500,00 |
| 21.12.2023 | 1,98 | 1,99 | 1,97 | 1,97 | -0,66% | 500,00 |
| 20.12.2023 | 1,99 | 2,00 | 1,98 | 1,98 | -0,15% | 1.100,00 |
| 19.12.2023 | 2,05 | 2,05 | 1,98 | 1,99 | -3,29% | 131,00 |
| 18.12.2023 | 2,05 | 2,06 | 2,02 | 2,05 | -1,20% | 149,00 |
| 15.12.2023 | 2,08 | 2,09 | 2,06 | 2,08 | -0,81% | 150,00 |
| 14.12.2023 | 2,15 | 2,16 | 2,09 | 2,10 | -1,27% | 500,00 |
| 13.12.2023 | 2,14 | 2,14 | 2,11 | 2,12 | -0,14% | 80,00 |
| 12.12.2023 | 2,15 | 2,17 | 2,12 | 2,13 | -1,12% | - |
| 11.12.2023 | 2,16 | 2,18 | 2,15 | 2,15 | -0,14% | 600,00 |
| 08.12.2023 | 2,18 | 2,18 | 2,13 | 2,15 | 0,99% | 1.050,00 |