53,640€
3,31%
Echtzeit-Aktienkurs PBF Energy
Bid:
Ask:
Aktienkurse zur PBF Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 52,58 | 52,58 | 52,58 | 52,58 | 1,27% | - |
| 22.04.2024 | 51,92 | 51,92 | 51,92 | 51,92 | 0,04% | - |
| 19.04.2024 | 51,90 | 51,90 | 51,90 | 51,90 | -2,63% | - |
| 18.04.2024 | 53,30 | 53,30 | 53,30 | 53,30 | -1,93% | - |
| 17.04.2024 | 54,18 | 54,56 | 53,94 | 54,35 | -0,57% | - |
| 16.04.2024 | 54,66 | 54,66 | 54,66 | 54,66 | -1,26% | - |
| 15.04.2024 | 55,36 | 55,36 | 55,36 | 55,36 | -2,41% | - |
| 12.04.2024 | 56,28 | 57,31 | 56,06 | 56,73 | 4,09% | - |
| 11.04.2024 | 54,50 | 54,50 | 54,50 | 54,50 | 1,26% | - |
| 10.04.2024 | 53,82 | 53,82 | 53,82 | 53,82 | -1,18% | - |
| 09.04.2024 | 55,53 | 56,18 | 54,05 | 54,46 | -2,26% | - |
| 08.04.2024 | 57,16 | 57,40 | 55,52 | 55,72 | -0,29% | - |
| 05.04.2024 | 55,88 | 55,88 | 55,88 | 55,88 | -0,50% | - |
| 04.04.2024 | 56,16 | 56,16 | 56,16 | 56,16 | 2,52% | - |
| 03.04.2024 | 54,78 | 54,78 | 54,78 | 54,78 | 1,41% | - |
| 02.04.2024 | 54,27 | 55,66 | 53,78 | 54,02 | 4,49% | - |
| 28.03.2024 | 51,70 | 51,70 | 51,70 | 51,70 | -1,41% | - |
| 21.03.2024 | 52,44 | 52,44 | 52,44 | 52,44 | 1,67% | - |
| 20.03.2024 | 51,58 | 51,58 | 51,58 | 51,58 | 0,82% | - |
| 19.03.2024 | 51,16 | 51,16 | 51,16 | 51,16 | 2,32% | - |
| 15.03.2024 | 50,00 | 50,00 | 50,00 | 50,00 | 0,28% | - |
| 14.03.2024 | 49,86 | 49,86 | 49,86 | 49,86 | 9,58% | - |
| 12.03.2024 | 45,50 | 45,50 | 45,50 | 45,50 | 0,62% | - |
| 11.03.2024 | 45,22 | 45,22 | 45,22 | 45,22 | 8,36% | - |
| 29.02.2024 | 41,73 | 41,73 | 41,73 | 41,73 | -3,60% | - |
| 26.02.2024 | 43,29 | 43,29 | 43,29 | 43,29 | 0,58% | - |
| 23.02.2024 | 43,04 | 43,04 | 43,04 | 43,04 | -0,44% | - |
| 22.02.2024 | 43,23 | 43,23 | 43,23 | 43,23 | 1,65% | - |
| 21.02.2024 | 42,53 | 42,53 | 42,53 | 42,53 | -3,76% | - |
| 20.02.2024 | 44,19 | 44,19 | 44,19 | 44,19 | -0,38% | - |
| 19.02.2024 | 44,36 | 44,36 | 44,36 | 44,36 | -8,35% | - |
| 15.02.2024 | 48,40 | 48,40 | 48,40 | 48,40 | -0,72% | - |
| 14.02.2024 | 48,75 | 48,75 | 48,75 | 48,75 | 0,18% | - |
| 13.02.2024 | 48,66 | 48,66 | 48,66 | 48,66 | -1,10% | - |
| 12.02.2024 | 49,20 | 49,20 | 49,20 | 49,20 | 1,11% | - |
| 09.02.2024 | 48,66 | 48,66 | 48,66 | 48,66 | 5,81% | - |
| 07.02.2024 | 45,99 | 45,99 | 45,99 | 45,99 | -1,03% | - |
| 01.02.2024 | 46,47 | 46,47 | 46,47 | 46,47 | 4,52% | - |
| 30.01.2024 | 44,46 | 44,46 | 44,46 | 44,46 | 0,32% | - |
| 29.01.2024 | 44,32 | 44,32 | 44,32 | 44,32 | 5,45% | - |
| 26.01.2024 | 42,03 | 42,03 | 42,03 | 42,03 | 2,86% | - |
| 25.01.2024 | 40,86 | 40,86 | 40,86 | 40,86 | 2,15% | - |
| 24.01.2024 | 40,00 | 40,00 | 40,00 | 40,00 | 2,64% | - |
| 22.01.2024 | 38,97 | 38,97 | 38,97 | 38,97 | 1,19% | - |
| 19.01.2024 | 38,51 | 38,51 | 38,51 | 38,51 | 1,77% | - |
| 18.01.2024 | 37,84 | 37,84 | 37,84 | 37,84 | -1,33% | - |
| 17.01.2024 | 38,35 | 38,35 | 38,35 | 38,35 | -1,16% | - |
| 15.01.2024 | 38,80 | 38,80 | 38,80 | 38,80 | 2,59% | - |
| 12.01.2024 | 37,82 | 37,82 | 37,82 | 37,82 | 1,83% | - |
| 11.01.2024 | 37,14 | 37,14 | 37,14 | 37,14 | -1,04% | - |
| 10.01.2024 | 37,53 | 37,53 | 37,53 | 37,53 | -2,42% | - |
| 09.01.2024 | 38,46 | 38,46 | 38,46 | 38,46 | 1,34% | - |
| 08.01.2024 | 37,95 | 37,95 | 37,95 | 37,95 | -4,53% | - |
| 04.01.2024 | 39,75 | 39,75 | 39,75 | 39,75 | -0,03% | - |
| 29.12.2023 | 39,76 | 39,76 | 39,76 | 39,76 | -1,61% | - |
| 22.12.2023 | 40,41 | 40,41 | 40,41 | 40,41 | 4,15% | - |
| 18.12.2023 | 38,80 | 38,80 | 38,80 | 38,80 | -1,37% | - |
| 15.12.2023 | 39,34 | 39,34 | 39,34 | 39,34 | 4,24% | - |
| 14.12.2023 | 37,74 | 37,74 | 37,74 | 37,74 | -0,11% | - |
| 11.12.2023 | 37,78 | 37,78 | 37,78 | 37,78 | 0,24% | - |
| 08.12.2023 | 37,69 | 37,69 | 37,69 | 37,69 | -4,07% | - |
| 06.12.2023 | 39,29 | 39,29 | 39,29 | 39,29 | -2,26% | - |
| 05.12.2023 | 40,20 | 40,20 | 40,20 | 40,20 | -2,07% | - |
| 04.12.2023 | 41,05 | 41,05 | 41,05 | 41,05 | 1,94% | - |
| 01.12.2023 | 40,27 | 40,27 | 40,27 | 40,27 | -0,71% | - |
| 30.11.2023 | 40,56 | 40,56 | 40,56 | 40,56 | -1,15% | - |
| 29.11.2023 | 41,03 | 41,03 | 41,03 | 41,03 | -0,22% | - |
| 24.11.2023 | 41,12 | 41,12 | 41,12 | 41,12 | 0,24% | - |
| 23.11.2023 | 41,02 | 41,02 | 41,02 | 41,02 | 0,71% | - |
| 22.11.2023 | 40,73 | 40,73 | 40,73 | 40,73 | -0,90% | - |
| 21.11.2023 | 41,10 | 41,10 | 41,10 | 41,10 | -0,07% | - |
| 20.11.2023 | 41,13 | 41,13 | 41,13 | 41,13 | -2,67% | - |
| 16.11.2023 | 42,26 | 42,26 | 42,26 | 42,26 | 1,39% | - |
| 15.11.2023 | 41,68 | 41,68 | 41,68 | 41,68 | 5,89% | - |
| 10.11.2023 | 39,36 | 39,36 | 39,36 | 39,36 | -2,50% | - |
| 09.11.2023 | 40,37 | 40,37 | 40,37 | 40,37 | -1,20% | - |
| 08.11.2023 | 40,86 | 40,86 | 40,86 | 40,86 | -1,47% | - |
| 07.11.2023 | 41,47 | 41,47 | 41,47 | 41,47 | -2,29% | - |
| 06.11.2023 | 42,44 | 42,44 | 42,44 | 42,44 | -3,74% | - |
| 27.10.2023 | 44,09 | 44,09 | 44,09 | 44,09 | 1,33% | - |
| 26.10.2023 | 43,51 | 43,51 | 43,51 | 43,51 | -0,59% | - |
| 25.10.2023 | 43,77 | 43,77 | 43,77 | 43,77 | -1,57% | - |
| 24.10.2023 | 44,47 | 44,47 | 44,47 | 44,47 | -1,31% | - |
| 23.10.2023 | 45,06 | 45,06 | 45,06 | 45,06 | -5,26% | - |
| 19.10.2023 | 47,56 | 47,56 | 47,56 | 47,56 | 2,72% | - |
| 18.10.2023 | 46,30 | 46,30 | 46,30 | 46,30 | 1,80% | - |
| 17.10.2023 | 45,48 | 45,48 | 45,48 | 45,48 | 2,69% | - |
| 13.10.2023 | 44,29 | 44,29 | 44,29 | 44,29 | -0,94% | - |
| 12.10.2023 | 44,71 | 44,71 | 44,71 | 44,71 | 0,54% | - |
| 11.10.2023 | 44,47 | 44,47 | 44,47 | 44,47 | 3,04% | - |
| 10.10.2023 | 43,16 | 43,16 | 43,16 | 43,16 | 0,51% | - |
| 09.10.2023 | 42,94 | 42,94 | 42,94 | 42,94 | -1,17% | - |
| 06.10.2023 | 43,45 | 43,45 | 43,45 | 43,45 | 0,58% | - |
| 05.10.2023 | 43,20 | 43,20 | 43,20 | 43,20 | -7,89% | - |
| 04.10.2023 | 46,90 | 46,90 | 46,90 | 46,90 | -7,39% | - |
| 02.10.2023 | 50,64 | 50,64 | 50,64 | 50,64 | -2,99% | - |
| 29.09.2023 | 52,20 | 52,20 | 52,20 | 52,20 | 1,60% | - |
| 28.09.2023 | 51,38 | 51,38 | 51,38 | 51,38 | 2,11% | - |
| 27.09.2023 | 50,32 | 50,32 | 50,32 | 50,32 | -0,63% | - |
| 26.09.2023 | 50,64 | 50,64 | 50,64 | 50,64 | -0,08% | - |