Payments Group Holding GmbH & Co. KGaA GTH
XETR · Deutschland · Finanzen
€0,1800+0,01 (+9,09 %)
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | €0,18 | +9,09 % | €0,18 | €0,18 | €0,18 | 1,71K |
| 2026-10-01 | €0,17 | -10,33 % | €0,17 | €0,19 | €0,15 | 8,20K |
| 2026-09-30 | €0,18 | -5,64 % | €0,19 | €0,19 | €0,18 | 2,30K |
| 2026-09-29 | €0,19 | 0,00 % | €0,19 | €0,19 | €0,19 | 0 |
| 2026-09-28 | €0,19 | 0,00 % | €0,19 | €0,19 | €0,19 | 0 |
| 2026-09-25 | €0,19 | 0,00 % | €0,19 | €0,19 | €0,19 | 0 |
| 2026-09-24 | €0,19 | 0,00 % | €0,19 | €0,19 | €0,19 | 0 |
| 2026-09-23 | €0,19 | 0,00 % | €0,19 | €0,19 | €0,19 | 0 |
| 2026-09-22 | €0,19 | 0,00 % | €0,19 | €0,19 | €0,19 | 0 |
| 2026-09-21 | €0,19 | 0,00 % | €0,19 | €0,19 | €0,19 | 0 |
| 2026-09-18 | €0,19 | -9,30 % | €0,22 | €0,22 | €0,19 | 1,84K |
| 2026-09-17 | €0,22 | 0,00 % | €0,22 | €0,22 | €0,22 | 0 |
| 2026-09-16 | €0,22 | 0,00 % | €0,22 | €0,22 | €0,22 | 0 |
| 2026-09-15 | €0,22 | 0,00 % | €0,22 | €0,22 | €0,19 | 78 |
| 2026-09-14 | €0,22 | 0,00 % | €0,22 | €0,22 | €0,22 | 0 |
| 2026-09-11 | €0,22 | -10,42 % | €0,23 | €0,23 | €0,22 | 2,00K |
| 2026-09-10 | €0,24 | -12,73 % | €0,28 | €0,28 | €0,24 | 2,68K |
| 2026-09-09 | €0,28 | 0,00 % | €0,28 | €0,28 | €0,28 | 0 |
| 2026-09-08 | €0,28 | 0,00 % | €0,28 | €0,28 | €0,28 | 30 |
| 2026-09-07 | €0,28 | 0,00 % | €0,28 | €0,28 | €0,26 | 2,29K |
| 2026-09-04 | €0,28 | 0,00 % | €0,28 | €0,28 | €0,28 | 0 |
| 2026-09-03 | €0,28 | +12,24 % | €0,26 | €0,28 | €0,26 | 26 |
| 2026-09-02 | €0,25 | +4,26 % | €0,27 | €0,27 | €0,22 | 3,01K |
| 2026-09-01 | €0,23 | +6,82 % | €0,23 | €0,23 | €0,23 | 0 |
| 2026-08-31 | €0,22 | -8,33 % | €0,22 | €0,22 | €0,22 | 1,00K |
| 2026-08-28 | €0,24 | +20,00 % | €0,24 | €0,24 | €0,24 | 0 |
| 2026-08-27 | €0,20 | -15,97 % | €0,26 | €0,26 | €0,20 | 4,61K |
| 2026-08-26 | €0,24 | -2,86 % | €0,21 | €0,24 | €0,21 | 10 |
| 2026-08-25 | €0,25 | +15,57 % | €0,25 | €0,25 | €0,25 | 0 |
| 2026-08-24 | €0,21 | +3,41 % | €0,20 | €0,21 | €0,20 | 18 |
| 2026-08-21 | €0,20 | 0,00 % | €0,20 | €0,20 | €0,20 | 0 |
| 2026-08-20 | €0,20 | 0,00 % | €0,20 | €0,20 | €0,20 | 9,60K |
| 2026-08-19 | €0,20 | +5,13 % | €0,20 | €0,20 | €0,20 | 0 |
| 2026-08-18 | €0,19 | 0,00 % | €0,19 | €0,19 | €0,19 | 0 |
| 2026-08-17 | €0,19 | -1,27 % | €0,19 | €0,19 | €0,19 | 0 |
| 2026-08-14 | €0,20 | +9,12 % | €0,18 | €0,20 | €0,18 | 235 |
| 2026-08-13 | €0,18 | -11,71 % | €0,18 | €0,18 | €0,18 | 100 |
| 2026-08-12 | €0,20 | 0,00 % | €0,20 | €0,20 | €0,20 | 0 |
| 2026-08-11 | €0,20 | -1,44 % | €0,20 | €0,20 | €0,20 | 0 |
| 2026-08-10 | €0,21 | +0,48 % | €0,19 | €0,21 | €0,19 | 12,60K |
| 2026-08-07 | €0,21 | -0,48 % | €0,21 | €0,21 | €0,21 | 0 |
| 2026-08-06 | €0,21 | -0,95 % | €0,21 | €0,21 | €0,21 | 0 |
| 2026-08-05 | €0,21 | -19,23 % | €0,23 | €0,23 | €0,12 | 52,29K |
| 2026-08-04 | €0,26 | +10,64 % | €0,27 | €0,27 | €0,26 | 5,00K |
| 2026-08-03 | €0,23 | -0,84 % | €0,20 | €0,23 | €0,20 | 18,23K |
| 2026-07-31 | €0,24 | -1,25 % | €0,24 | €0,24 | €0,24 | 5 |
| 2026-07-30 | €0,24 | -4,00 % | €0,20 | €0,24 | €0,20 | 981 |
| 2026-07-29 | €0,25 | -6,02 % | €0,23 | €0,25 | €0,23 | 10,00K |
| 2026-07-28 | €0,27 | +1,53 % | €0,27 | €0,27 | €0,27 | 0 |
| 2026-07-27 | €0,26 | +2,75 % | €0,26 | €0,26 | €0,26 | 0 |
| 2026-07-24 | €0,25 | +7,59 % | €0,27 | €0,27 | €0,24 | 10,02K |
| 2026-07-23 | €0,24 | 0,00 % | €0,27 | €0,27 | €0,24 | 3,16K |
| 2026-07-22 | €0,24 | 0,00 % | €0,24 | €0,24 | €0,24 | 0 |
| 2026-07-21 | €0,24 | 0,00 % | €0,24 | €0,24 | €0,24 | 0 |
| 2026-07-20 | €0,24 | -0,42 % | €0,27 | €0,27 | €0,24 | 5,00K |
| 2026-07-17 | €0,24 | 0,00 % | €0,24 | €0,24 | €0,24 | 0 |
| 2026-07-16 | €0,24 | -4,80 % | €0,23 | €0,24 | €0,20 | 1,00K |
| 2026-07-15 | €0,25 | +8,70 % | €0,25 | €0,25 | €0,25 | 1,00K |
| 2026-07-14 | €0,23 | -2,13 % | €0,23 | €0,23 | €0,23 | 505 |
| 2026-07-13 | €0,23 | -3,69 % | €0,24 | €0,24 | €0,23 | 1,00K |
| 2026-07-10 | €0,24 | -2,40 % | €0,24 | €0,24 | €0,24 | 0 |
| 2026-07-09 | €0,25 | +7,30 % | €0,27 | €0,27 | €0,25 | 1,40K |
| 2026-07-08 | €0,23 | -1,27 % | €0,23 | €0,23 | €0,23 | 0 |
| 2026-07-07 | €0,24 | -2,07 % | €0,24 | €0,24 | €0,24 | 0 |
| 2026-07-06 | €0,24 | -3,60 % | €0,24 | €0,24 | €0,24 | 0 |
| 2026-07-03 | €0,25 | +0,81 % | €0,26 | €0,26 | €0,25 | 40,62K |
| 2026-07-02 | €0,25 | 0,00 % | €0,25 | €0,25 | €0,25 | 0 |
| 2026-07-01 | €0,25 | +1,22 % | €0,25 | €0,25 | €0,25 | 0 |
| 2026-06-30 | €0,25 | 0,00 % | €0,25 | €0,25 | €0,25 | 146 |
| 2026-06-29 | €0,25 | 0,00 % | €0,23 | €0,25 | €0,23 | 4,27K |
| 2026-06-26 | €0,25 | 0,00 % | €0,23 | €0,25 | €0,23 | 9 |
| 2026-06-25 | €0,25 | 0,00 % | €0,25 | €0,25 | €0,25 | 0 |
| 2026-06-24 | €0,25 | 0,00 % | €0,25 | €0,25 | €0,25 | 0 |
| 2026-06-23 | €0,25 | 0,00 % | €0,23 | €0,25 | €0,23 | 5,72K |
| 2026-06-22 | €0,25 | +0,41 % | €0,25 | €0,25 | €0,25 | 44,00K |
| 2026-06-19 | €0,24 | -2,01 % | €0,24 | €0,24 | €0,24 | 0 |
| 2026-06-18 | €0,25 | +7,33 % | €0,20 | €0,25 | €0,20 | 3,23K |
| 2026-06-17 | €0,23 | -15,64 % | €0,24 | €0,26 | €0,23 | 9,77K |
| 2026-06-16 | €0,28 | +3,38 % | €0,26 | €0,28 | €0,25 | 6,70K |
| 2026-06-15 | €0,27 | -6,67 % | €0,28 | €0,28 | €0,27 | 21,03K |
| 2026-06-12 | €0,28 | -1,04 % | €0,26 | €0,28 | €0,26 | 1,86K |
| 2026-06-11 | €0,29 | +1,05 % | €0,29 | €0,29 | €0,29 | 0 |
| 2026-06-10 | €0,28 | 0,00 % | €0,28 | €0,28 | €0,28 | 0 |
| 2026-06-09 | €0,28 | 0,00 % | €0,28 | €0,28 | €0,28 | 0 |
| 2026-06-08 | €0,28 | 0,00 % | €0,26 | €0,28 | €0,26 | 94 |
| 2026-06-05 | €0,28 | +9,62 % | €0,30 | €0,30 | €0,28 | 560 |
| 2026-06-04 | €0,26 | +2,36 % | €0,26 | €0,26 | €0,26 | 276 |
| 2026-06-03 | €0,25 | +0,79 % | €0,27 | €0,27 | €0,25 | 8 |
| 2026-06-02 | €0,25 | -4,18 % | €0,25 | €0,25 | €0,25 | 0 |
| 2026-06-01 | €0,26 | -6,41 % | €0,28 | €0,28 | €0,26 | 6,80K |