PLANOPTIK AG P4O
XETR · Deutschland · Produzierendes Gewerbe
€10,15-0,05 (-0,49 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | €10,20 | -2,86 % | €10,10 | €10,60 | €9,66 | 5,84K |
| 2026-09-29 | €10,50 | +5,21 % | €10,50 | €10,50 | €9,52 | 8,77K |
| 2026-09-28 | €9,98 | +4,18 % | €9,90 | €11,00 | €9,82 | 21,06K |
| 2026-09-25 | €9,58 | +11,40 % | €9,30 | €9,72 | €8,64 | 27,33K |
| 2026-09-24 | €8,60 | +4,12 % | €8,10 | €8,60 | €7,70 | 21,98K |
| 2026-09-23 | €8,26 | +8,12 % | €7,60 | €8,38 | €7,60 | 18,24K |
| 2026-09-22 | €7,64 | +1,33 % | €7,66 | €7,80 | €7,54 | 5,06K |
| 2026-09-21 | €7,54 | +1,62 % | €7,34 | €7,54 | €7,34 | 9,48K |
| 2026-09-18 | €7,42 | +2,20 % | €7,30 | €7,64 | €7,30 | 4,90K |
| 2026-09-17 | €7,26 | -1,89 % | €7,30 | €7,40 | €7,18 | 7,97K |
| 2026-09-16 | €7,40 | +5,11 % | €6,96 | €7,60 | €6,96 | 11,79K |
| 2026-09-15 | €7,04 | +0,28 % | €6,92 | €7,04 | €6,92 | 651 |
| 2026-09-14 | €7,02 | -1,96 % | €7,02 | €7,04 | €6,92 | 3,94K |
| 2026-09-11 | €7,16 | +1,42 % | €7,12 | €7,22 | €7,02 | 1,25K |
| 2026-09-10 | €7,06 | -3,55 % | €7,36 | €7,36 | €7,06 | 1,85K |
| 2026-09-09 | €7,32 | +3,39 % | €7,16 | €7,32 | €7,12 | 1,03K |
| 2026-09-08 | €7,08 | -3,80 % | €7,40 | €7,40 | €6,94 | 11,29K |
| 2026-09-07 | €7,36 | +2,51 % | €7,24 | €7,52 | €7,04 | 10,02K |
| 2026-09-04 | €7,18 | +3,16 % | €7,20 | €7,22 | €6,96 | 5,40K |
| 2026-09-03 | €6,96 | -0,57 % | €6,94 | €7,54 | €6,94 | 13,96K |
| 2026-09-02 | €7,00 | +3,55 % | €6,88 | €7,02 | €6,78 | 4,15K |
| 2026-09-01 | €6,76 | -2,87 % | €6,94 | €7,32 | €6,56 | 32,70K |
| 2026-08-31 | €6,96 | -4,13 % | €7,06 | €7,18 | €6,96 | 10,15K |
| 2026-08-28 | €7,26 | +4,31 % | €7,06 | €7,26 | €7,06 | 3,87K |
| 2026-08-27 | €6,96 | +3,57 % | €6,98 | €7,32 | €6,86 | 22,41K |
| 2026-08-26 | €6,72 | -2,04 % | €6,74 | €6,92 | €6,66 | 13,61K |
| 2026-08-25 | €6,86 | 0,00 % | €6,86 | €7,10 | €6,80 | 12,94K |
| 2026-08-24 | €6,86 | -13,16 % | €7,70 | €7,72 | €6,70 | 63,17K |
| 2026-08-21 | €7,90 | -3,19 % | €8,08 | €8,30 | €7,80 | 3,01K |
| 2026-08-20 | €8,16 | -0,24 % | €8,30 | €8,42 | €8,08 | 5,22K |
| 2026-08-19 | €8,18 | -7,67 % | €9,06 | €9,10 | €8,08 | 26,37K |
| 2026-08-18 | €8,86 | -6,93 % | €9,58 | €9,58 | €8,60 | 21,52K |
| 2026-08-17 | €9,52 | +8,68 % | €9,44 | €9,70 | €9,04 | 19,46K |
| 2026-08-14 | €8,76 | +1,15 % | €8,60 | €8,90 | €8,50 | 4,79K |
| 2026-08-13 | €8,66 | -2,70 % | €8,90 | €9,18 | €8,56 | 12,77K |
| 2026-08-12 | €8,90 | +4,46 % | €8,70 | €9,10 | €8,70 | 7,48K |
| 2026-08-11 | €8,52 | -1,16 % | €8,78 | €8,78 | €8,52 | 2,28K |
| 2026-08-10 | €8,62 | +5,90 % | €8,30 | €9,00 | €8,30 | 11,43K |
| 2026-08-07 | €8,14 | -1,45 % | €8,60 | €8,64 | €8,14 | 18,30K |
| 2026-08-06 | €8,26 | +2,99 % | €8,20 | €8,56 | €7,90 | 7,75K |
| 2026-08-05 | €8,02 | +4,16 % | €7,90 | €8,20 | €7,86 | 2,85K |
| 2026-08-04 | €7,70 | +4,05 % | €7,68 | €7,78 | €7,52 | 3,48K |
| 2026-08-03 | €7,40 | -0,54 % | €7,72 | €7,72 | €7,20 | 11,51K |
| 2026-07-31 | €7,44 | -0,80 % | €7,38 | €7,90 | €7,38 | 22,03K |
| 2026-07-30 | €7,50 | +7,14 % | €7,00 | €7,80 | €6,98 | 25,04K |
| 2026-07-29 | €7,00 | -2,78 % | €7,10 | €7,34 | €6,90 | 7,22K |
| 2026-07-28 | €7,20 | -4,26 % | €7,40 | €7,62 | €7,20 | 4,63K |
| 2026-07-27 | €7,52 | -1,05 % | €7,52 | €7,96 | €7,34 | 12,82K |
| 2026-07-24 | €7,60 | -1,55 % | €7,62 | €7,80 | €7,50 | 8,80K |
| 2026-07-23 | €7,72 | -2,77 % | €8,04 | €8,04 | €7,62 | 6,43K |
| 2026-07-22 | €7,94 | +3,12 % | €7,66 | €8,04 | €7,62 | 9,97K |
| 2026-07-21 | €7,70 | +1,05 % | €7,62 | €8,48 | €7,54 | 18,82K |
| 2026-07-20 | €7,62 | -5,22 % | €8,00 | €8,00 | €7,46 | 23,53K |
| 2026-07-17 | €8,04 | -4,74 % | €8,30 | €8,44 | €7,70 | 30,12K |
| 2026-07-16 | €8,44 | -2,09 % | €8,58 | €8,78 | €8,30 | 11,00K |
| 2026-07-15 | €8,62 | -0,92 % | €8,70 | €9,16 | €8,60 | 8,57K |
| 2026-07-14 | €8,70 | -2,25 % | €8,94 | €8,94 | €8,70 | 547 |
| 2026-07-13 | €8,90 | +1,83 % | €8,96 | €8,96 | €8,18 | 5,76K |
| 2026-07-10 | €8,74 | -2,24 % | €8,94 | €9,16 | €8,74 | 4,31K |
| 2026-07-09 | €8,94 | +5,18 % | €8,74 | €9,12 | €8,74 | 10,48K |
| 2026-07-08 | €8,50 | -3,19 % | €8,90 | €8,90 | €8,12 | 33,99K |
| 2026-07-07 | €8,78 | -9,30 % | €9,80 | €9,80 | €8,68 | 18,72K |
| 2026-07-06 | €9,68 | +4,31 % | €9,40 | €9,70 | €9,06 | 8,86K |
| 2026-07-03 | €9,28 | +0,87 % | €9,28 | €9,42 | €9,06 | 4,72K |
| 2026-07-02 | €9,20 | -2,95 % | €9,44 | €9,64 | €9,06 | 20,89K |
| 2026-07-01 | €9,48 | -4,44 % | €10,00 | €10,00 | €9,38 | 5,99K |
| 2026-06-30 | €9,92 | +5,53 % | €9,54 | €10,10 | €9,44 | 4,16K |
| 2026-06-29 | €9,40 | +1,95 % | €9,26 | €10,45 | €9,22 | 10,54K |
| 2026-06-26 | €9,22 | -3,96 % | €9,48 | €9,90 | €9,02 | 15,62K |
| 2026-06-25 | €9,60 | +4,58 % | €9,40 | €10,85 | €9,40 | 27,21K |
| 2026-06-24 | €9,18 | -4,38 % | €9,36 | €9,52 | €9,06 | 6,49K |
| 2026-06-23 | €9,60 | -1,03 % | €9,64 | €10,00 | €9,12 | 20,15K |
| 2026-06-22 | €9,70 | +5,43 % | €9,58 | €11,10 | €9,58 | 46,52K |
| 2026-06-19 | €9,20 | +2,22 % | €8,92 | €9,26 | €8,80 | 9,21K |
| 2026-06-18 | €9,00 | -6,64 % | €10,25 | €10,25 | €8,78 | 19,40K |
| 2026-06-17 | €9,64 | +2,55 % | €9,40 | €9,94 | €9,36 | 20,90K |
| 2026-06-16 | €9,40 | -4,67 % | €10,00 | €10,20 | €9,36 | 29,06K |
| 2026-06-15 | €9,86 | -0,40 % | €10,05 | €10,80 | €9,80 | 39,27K |
| 2026-06-12 | €9,90 | -1,00 % | €10,25 | €11,00 | €9,68 | 25,73K |
| 2026-06-11 | €10,00 | -2,91 % | €10,15 | €10,35 | €9,66 | 26,33K |
| 2026-06-10 | €10,30 | +3,00 % | €9,90 | €10,65 | €9,80 | 25,03K |
| 2026-06-09 | €10,00 | -13,04 % | €11,00 | €11,40 | €9,68 | 44,11K |
| 2026-06-08 | €11,50 | +1,77 % | €11,00 | €11,50 | €10,75 | 19,34K |
| 2026-06-05 | €11,30 | -7,38 % | €12,35 | €12,90 | €11,20 | 12,38K |
| 2026-06-04 | €12,20 | -2,01 % | €12,90 | €12,90 | €11,15 | 22,82K |
| 2026-06-03 | €12,45 | -5,68 % | €13,20 | €13,40 | €12,45 | 18,63K |
| 2026-06-02 | €13,20 | +6,88 % | €12,45 | €14,00 | €12,45 | 41,80K |
| 2026-06-01 | €12,35 | -14,24 % | €14,15 | €14,20 | €12,00 | 57,83K |
| 2026-05-29 | €14,40 | +7,06 % | €13,70 | €16,00 | €13,45 | 108,40K |
| 2026-05-28 | €13,45 | +29,33 % | €10,45 | €14,70 | €10,00 | 149,57K |