Payton Planar Magnetics Ltd. PAY
EURONEXT · Belgien · Produzierendes Gewerbe
€7,300,00 (0,00 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | €7,30 | 0,00 % | €7,20 | €7,30 | €7,20 | 594 |
| 2026-09-30 | €7,30 | -3,95 % | €7,30 | €7,30 | €7,30 | 439 |
| 2026-09-29 | €7,60 | 0,00 % | €7,30 | €7,60 | €7,30 | 72 |
| 2026-09-28 | €7,60 | 0,00 % | €7,30 | €7,60 | €7,30 | 200 |
| 2026-09-25 | €7,60 | +4,11 % | €7,30 | €7,60 | €7,30 | 120 |
| 2026-09-24 | €7,30 | +0,69 % | €7,30 | €7,30 | €7,30 | 4 |
| 2026-09-23 | €7,25 | -4,61 % | €7,55 | €7,55 | €7,25 | 400 |
| 2026-09-22 | €7,60 | 0,00 % | €7,60 | €7,60 | €7,60 | 150 |
| 2026-09-21 | €7,60 | -3,18 % | €7,60 | €7,60 | €7,60 | 325 |
| 2026-09-18 | €7,85 | 0,00 % | €7,85 | €7,85 | €7,85 | 0 |
| 2026-09-17 | €7,85 | +4,67 % | €7,85 | €7,85 | €7,85 | 116 |
| 2026-09-16 | €7,50 | 0,00 % | €7,50 | €7,50 | €7,50 | 100 |
| 2026-09-15 | €7,50 | 0,00 % | €7,50 | €7,50 | €7,50 | 100 |
| 2026-09-14 | €7,50 | -4,46 % | €7,50 | €7,50 | €7,50 | 100 |
| 2026-09-11 | €7,85 | +4,67 % | €7,50 | €7,85 | €7,50 | 180 |
| 2026-09-10 | €7,50 | 0,00 % | €7,50 | €7,50 | €7,50 | 260 |
| 2026-09-09 | €7,50 | 0,00 % | €7,50 | €7,50 | €7,50 | 160 |
| 2026-09-08 | €7,50 | 0,00 % | €7,50 | €7,50 | €7,50 | 110 |
| 2026-09-07 | €7,50 | -4,46 % | €7,50 | €7,50 | €7,50 | 100 |
| 2026-09-04 | €7,85 | +4,67 % | €7,60 | €7,85 | €7,60 | 275 |
| 2026-09-03 | €7,50 | -1,32 % | €7,50 | €7,50 | €7,50 | 635 |
| 2026-09-02 | €7,60 | -1,94 % | €7,60 | €7,60 | €7,60 | 1,60K |
| 2026-09-01 | €7,75 | -3,13 % | €7,75 | €7,75 | €7,75 | 106 |
| 2026-08-31 | €8,00 | +1,27 % | €7,75 | €8,00 | €7,75 | 3,04K |
| 2026-08-28 | €7,90 | +1,94 % | €7,75 | €7,90 | €7,75 | 141 |
| 2026-08-27 | €7,75 | +1,97 % | €7,75 | €7,75 | €7,75 | 100 |
| 2026-08-26 | €7,60 | -3,80 % | €7,60 | €7,60 | €7,60 | 374 |
| 2026-08-25 | €7,90 | +3,95 % | €7,60 | €7,90 | €7,60 | 115 |
| 2026-08-24 | €7,60 | -5,00 % | €7,60 | €7,60 | €7,60 | 100 |
| 2026-08-21 | €8,00 | +4,58 % | €7,60 | €8,00 | €7,60 | 1,20K |
| 2026-08-20 | €7,65 | -2,55 % | €7,65 | €7,65 | €7,65 | 7,08K |
| 2026-08-19 | €7,85 | 0,00 % | €7,85 | €7,85 | €7,85 | 10,14K |
| 2026-08-18 | €7,85 | 0,00 % | €7,85 | €7,85 | €7,85 | 109 |
| 2026-08-17 | €7,85 | 0,00 % | €7,85 | €7,85 | €7,85 | 1,70K |
| 2026-08-14 | €7,85 | -1,88 % | €7,85 | €7,85 | €7,85 | 100 |
| 2026-08-13 | €8,00 | +1,91 % | €7,85 | €8,00 | €7,85 | 152 |
| 2026-08-12 | €7,85 | -1,88 % | €7,85 | €7,85 | €7,85 | 150 |
| 2026-08-11 | €8,00 | +1,27 % | €7,90 | €8,00 | €7,90 | 116 |
| 2026-08-10 | €7,90 | +0,64 % | €7,90 | €7,90 | €7,90 | 12 |
| 2026-08-07 | €7,85 | 0,00 % | €7,85 | €7,85 | €7,85 | 3 |
| 2026-08-06 | €7,85 | 0,00 % | €7,85 | €7,85 | €7,85 | 405 |
| 2026-08-05 | €7,85 | -1,88 % | €7,90 | €7,90 | €7,85 | 300 |
| 2026-08-04 | €8,00 | +1,91 % | €7,85 | €8,00 | €7,85 | 5,10K |
| 2026-08-03 | €7,85 | 0,00 % | €7,85 | €7,85 | €7,85 | 574 |
| 2026-07-31 | €7,85 | +0,64 % | €8,00 | €8,00 | €7,85 | 5,95K |
| 2026-07-30 | €7,80 | -3,11 % | €8,00 | €8,00 | €7,80 | 15,49K |
| 2026-07-29 | €8,05 | -2,42 % | €8,05 | €8,05 | €8,05 | 336 |
| 2026-07-28 | €8,25 | +2,48 % | €8,25 | €8,25 | €8,25 | 3 |
| 2026-07-27 | €8,05 | 0,00 % | €8,05 | €8,05 | €8,05 | 0 |
| 2026-07-24 | €8,05 | 0,00 % | €8,05 | €8,05 | €8,05 | 101 |
| 2026-07-23 | €8,05 | 0,00 % | €8,05 | €8,05 | €8,05 | 150 |
| 2026-07-22 | €8,05 | 0,00 % | €8,05 | €8,05 | €8,05 | 1,81K |
| 2026-07-21 | €8,05 | 0,00 % | €8,05 | €8,05 | €8,05 | 412 |
| 2026-07-20 | €8,05 | -2,42 % | €8,05 | €8,05 | €8,05 | 200 |
| 2026-07-17 | €8,25 | +2,48 % | €8,05 | €8,25 | €8,05 | 661 |
| 2026-07-16 | €8,05 | 0,00 % | €8,05 | €8,05 | €8,05 | 100 |
| 2026-07-15 | €8,05 | -2,42 % | €8,05 | €8,05 | €8,05 | 106 |
| 2026-07-14 | €8,25 | +0,61 % | €8,25 | €8,25 | €8,25 | 5,87K |
| 2026-07-13 | €8,20 | 0,00 % | €8,20 | €8,20 | €8,20 | 104 |
| 2026-07-10 | €8,20 | +0,61 % | €8,20 | €8,20 | €8,20 | 300 |
| 2026-07-09 | €8,15 | 0,00 % | €8,15 | €8,15 | €8,15 | 0 |
| 2026-07-08 | €8,15 | 0,00 % | €8,15 | €8,15 | €8,15 | 107 |
| 2026-07-07 | €8,15 | 0,00 % | €8,15 | €8,15 | €8,15 | 100 |
| 2026-07-06 | €8,15 | -1,21 % | €8,15 | €8,15 | €8,15 | 100 |
| 2026-07-03 | €8,25 | 0,00 % | €8,25 | €8,25 | €8,25 | 2,87K |
| 2026-07-02 | €8,25 | 0,00 % | €8,25 | €8,25 | €8,25 | 5 |
| 2026-07-01 | €8,25 | 0,00 % | €8,25 | €8,25 | €8,25 | 150 |
| 2026-06-30 | €8,25 | 0,00 % | €8,25 | €8,25 | €8,25 | 405 |
| 2026-06-29 | €8,25 | -0,60 % | €8,25 | €8,25 | €8,25 | 1,08K |
| 2026-06-26 | €8,30 | +0,61 % | €8,30 | €8,30 | €8,30 | 555 |
| 2026-06-25 | €8,25 | 0,00 % | €8,10 | €8,25 | €8,10 | 441 |
| 2026-06-24 | €8,25 | -1,79 % | €8,45 | €8,45 | €8,25 | 5,85K |
| 2026-06-23 | €8,40 | +1,20 % | €8,40 | €8,40 | €8,40 | 172 |
| 2026-06-22 | €8,30 | -2,35 % | €8,30 | €8,30 | €8,30 | 2,80K |
| 2026-06-19 | €8,50 | 0,00 % | €8,50 | €8,50 | €8,50 | 0 |
| 2026-06-18 | €8,50 | +1,19 % | €8,50 | €8,50 | €8,50 | 50 |
| 2026-06-17 | €8,40 | -1,18 % | €8,40 | €8,40 | €8,40 | 28 |
| 2026-06-16 | €8,50 | -1,73 % | €8,50 | €8,50 | €8,50 | 3,03K |
| 2026-06-15 | €8,65 | 0,00 % | €8,65 | €8,65 | €8,65 | 8,36K |
| 2026-06-12 | €8,65 | -0,57 % | €8,65 | €8,65 | €8,65 | 5,56K |
| 2026-06-11 | €8,70 | -13,00 % | €8,70 | €8,70 | €8,70 | 5,26K |
| 2026-06-10 | €10,00 | 0,00 % | €10,00 | €10,00 | €10,00 | 0 |
| 2026-06-09 | €10,00 | 0,00 % | €10,00 | €10,00 | €10,00 | 10,10K |
| 2026-06-08 | €10,00 | +8,70 % | €9,95 | €10,00 | €9,95 | 38,09K |
| 2026-06-05 | €9,20 | 0,00 % | €9,20 | €9,20 | €9,20 | 134 |
| 2026-06-04 | €9,20 | 0,00 % | €9,20 | €9,20 | €9,20 | 321 |
| 2026-06-03 | €9,20 | -5,64 % | €9,20 | €9,20 | €9,20 | 285 |
| 2026-06-02 | €9,75 | 0,00 % | €9,75 | €9,75 | €9,75 | 51 |
| 2026-06-01 | €9,75 | +2,63 % | €9,75 | €9,75 | €9,75 | 1,32K |
| 2026-05-29 | €9,50 | +4,97 % | €9,50 | €9,50 | €9,50 | 23,38K |