Platform Group SE & Co. KGaA TPG0
XETR · Deutschland · Vertriebsdienstleistungen
€0,9420-0,05 (-5,04 %)
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 | €0,94 | -5,04 % | €1,00 | €1,00 | €0,92 | 351,92K |
| 2026-09-30 | €0,99 | -0,80 % | €0,99 | €1,00 | €0,98 | 167,30K |
| 2026-09-29 | €1,00 | +3,31 % | €0,96 | €1,00 | €0,95 | 131,91K |
| 2026-09-28 | €0,97 | -1,43 % | €0,99 | €0,99 | €0,94 | 201,71K |
| 2026-09-25 | €0,98 | +4,25 % | €0,99 | €0,99 | €0,95 | 129,73K |
| 2026-09-24 | €0,94 | -2,69 % | €0,98 | €0,98 | €0,94 | 58,63K |
| 2026-09-23 | €0,97 | 0,00 % | €0,98 | €0,99 | €0,95 | 241,34K |
| 2026-09-22 | €0,97 | +2,11 % | €0,91 | €0,97 | €0,91 | 430,85K |
| 2026-09-21 | €0,95 | -0,42 % | €0,95 | €0,98 | €0,93 | 104,98K |
| 2026-09-18 | €0,95 | -0,83 % | €0,97 | €0,99 | €0,94 | 139,58K |
| 2026-09-17 | €0,96 | -4,95 % | €0,98 | €1,01 | €0,93 | 212,72K |
| 2026-09-16 | €1,01 | +6,09 % | €0,98 | €1,03 | €0,95 | 424,23K |
| 2026-09-15 | €0,95 | +1,93 % | €0,93 | €0,97 | €0,93 | 317,07K |
| 2026-09-14 | €0,93 | +2,41 % | €0,91 | €0,96 | €0,91 | 150,57K |
| 2026-09-11 | €0,91 | +3,17 % | €0,90 | €0,93 | €0,88 | 261,82K |
| 2026-09-10 | €0,88 | -8,49 % | €0,95 | €0,96 | €0,87 | 973,40K |
| 2026-09-09 | €0,97 | -0,41 % | €0,96 | €0,99 | €0,93 | 189,05K |
| 2026-09-08 | €0,97 | -6,73 % | €1,04 | €1,14 | €0,93 | 762,31K |
| 2026-09-07 | €1,04 | +2,46 % | €1,00 | €1,05 | €0,98 | 458,25K |
| 2026-09-04 | €1,01 | +0,50 % | €0,99 | €1,02 | €0,95 | 393,82K |
| 2026-09-03 | €1,01 | +6,54 % | €0,95 | €1,04 | €0,93 | 379,68K |
| 2026-09-02 | €0,95 | -1,86 % | €0,95 | €0,98 | €0,93 | 152,50K |
| 2026-09-01 | €0,97 | -4,83 % | €1,01 | €1,04 | €0,92 | 321,29K |
| 2026-08-31 | €1,01 | +3,57 % | €0,98 | €1,03 | €0,91 | 427,72K |
| 2026-08-28 | €0,98 | +0,62 % | €0,97 | €1,00 | €0,88 | 575,52K |
| 2026-08-27 | €0,97 | +8,22 % | €0,89 | €0,98 | €0,85 | 842,12K |
| 2026-08-26 | €0,90 | -4,26 % | €0,91 | €0,96 | €0,89 | 350,77K |
| 2026-08-25 | €0,94 | -2,89 % | €0,95 | €0,95 | €0,88 | 357,38K |
| 2026-08-24 | €0,97 | -4,63 % | €1,01 | €1,02 | €0,89 | 369,28K |
| 2026-08-21 | €1,01 | +1,50 % | €0,98 | €1,08 | €0,98 | 459,23K |
| 2026-08-20 | €1,00 | +1,21 % | €1,13 | €1,13 | €0,97 | 1,59M |
| 2026-08-19 | €0,99 | +2,07 % | €1,08 | €1,08 | €0,95 | 479,48K |
| 2026-08-18 | €0,97 | +5,68 % | €0,95 | €1,06 | €0,94 | 448,07K |
| 2026-08-17 | €0,92 | +11,71 % | €0,83 | €0,92 | €0,83 | 213,26K |
| 2026-08-14 | €0,82 | -1,68 % | €0,83 | €0,85 | €0,81 | 303,20K |
| 2026-08-13 | €0,83 | -2,11 % | €0,85 | €0,85 | €0,83 | 179,62K |
| 2026-08-12 | €0,85 | +0,47 % | €0,83 | €0,87 | €0,83 | 153,79K |
| 2026-08-11 | €0,85 | +2,17 % | €0,85 | €0,92 | €0,82 | 469,51K |
| 2026-08-10 | €0,83 | +0,73 % | €0,82 | €0,84 | €0,82 | 411,01K |
| 2026-08-07 | €0,82 | +3,78 % | €0,79 | €0,85 | €0,78 | 193,71K |
| 2026-08-06 | €0,79 | 0,00 % | €0,76 | €0,84 | €0,76 | 255,88K |
| 2026-08-05 | €0,79 | -0,50 % | €0,80 | €0,81 | €0,76 | 236,16K |
| 2026-08-04 | €0,80 | -2,68 % | €0,82 | €0,83 | €0,77 | 276,70K |
| 2026-08-03 | €0,82 | +7,89 % | €0,83 | €0,89 | €0,81 | 285,37K |
| 2026-07-31 | €0,76 | -10,59 % | €0,86 | €0,88 | €0,76 | 495,59K |
| 2026-07-30 | €0,85 | -5,56 % | €0,92 | €0,93 | €0,80 | 438,60K |
| 2026-07-29 | €0,90 | -6,25 % | €1,04 | €1,05 | €0,90 | 722,33K |
| 2026-07-28 | €0,96 | +12,94 % | €0,86 | €1,04 | €0,84 | 931,00K |
| 2026-07-27 | €0,85 | +8,70 % | €0,80 | €0,85 | €0,80 | 407,63K |
| 2026-07-24 | €0,78 | -5,10 % | €0,81 | €0,83 | €0,78 | 408,04K |
| 2026-07-23 | €0,82 | +3,00 % | €0,81 | €0,84 | €0,80 | 704,09K |
| 2026-07-22 | €0,80 | +3,09 % | €0,80 | €0,83 | €0,78 | 649,06K |
| 2026-07-21 | €0,78 | -3,00 % | €0,79 | €0,83 | €0,76 | 756,59K |
| 2026-07-20 | €0,80 | -3,15 % | €0,82 | €0,83 | €0,75 | 389,40K |
| 2026-07-17 | €0,83 | +3,25 % | €0,80 | €0,85 | €0,78 | 232,00K |
| 2026-07-16 | €0,80 | -2,44 % | €0,86 | €0,86 | €0,78 | 149,42K |
| 2026-07-15 | €0,82 | -3,07 % | €0,83 | €0,95 | €0,81 | 342,52K |
| 2026-07-14 | €0,85 | -0,24 % | €0,81 | €0,85 | €0,78 | 146,52K |
| 2026-07-13 | €0,85 | +2,91 % | €0,82 | €0,89 | €0,77 | 472,76K |
| 2026-07-10 | €0,82 | +10,46 % | €0,73 | €0,89 | €0,71 | 796,61K |
| 2026-07-09 | €0,75 | +6,57 % | €0,74 | €0,82 | €0,72 | 579,84K |
| 2026-07-08 | €0,70 | -21,70 % | €0,88 | €0,91 | €0,70 | 1,42M |
| 2026-07-07 | €0,89 | -0,67 % | €0,94 | €0,94 | €0,86 | 239,36K |
| 2026-07-06 | €0,90 | -6,64 % | €0,97 | €1,09 | €0,89 | 378,00K |
| 2026-07-03 | €0,96 | +1,69 % | €0,91 | €1,16 | €0,90 | 1,02M |
| 2026-07-02 | €0,95 | -3,66 % | €1,00 | €1,03 | €0,75 | 916,94K |
| 2026-07-01 | €0,98 | -5,38 % | €1,03 | €1,14 | €0,98 | 456,26K |
| 2026-06-30 | €1,04 | +5,05 % | €1,01 | €1,14 | €1,00 | 308,36K |
| 2026-06-29 | €0,99 | -8,33 % | €1,10 | €1,14 | €0,97 | 708,39K |
| 2026-06-26 | €1,08 | -17,56 % | €1,33 | €1,41 | €1,07 | 589,36K |
| 2026-06-25 | €1,31 | -3,68 % | €1,37 | €1,40 | €1,30 | 173,73K |
| 2026-06-24 | €1,36 | +3,03 % | €1,32 | €1,38 | €1,27 | 199,42K |
| 2026-06-23 | €1,32 | +1,15 % | €1,30 | €1,46 | €1,25 | 139,38K |
| 2026-06-22 | €1,30 | +8,75 % | €1,24 | €1,52 | €1,17 | 590,95K |
| 2026-06-19 | €1,20 | -4,00 % | €1,30 | €1,39 | €1,18 | 477,09K |
| 2026-06-18 | €1,25 | -12,59 % | €1,42 | €1,42 | €1,25 | 573,24K |
| 2026-06-17 | €1,43 | +11,72 % | €1,40 | €1,60 | €1,33 | 0 |
| 2026-06-16 | €1,28 | -14,38 % | €1,40 | €1,40 | €1,28 | 340,51K |
| 2026-06-15 | €1,50 | +2,40 % | €1,60 | €1,60 | €1,19 | 736,89K |
| 2026-06-12 | €1,46 | -35,11 % | €2,17 | €2,24 | €1,27 | 1,94M |
| 2026-06-11 | €2,25 | 0,00 % | €2,26 | €2,26 | €2,22 | 49,94K |
| 2026-06-10 | €2,25 | 0,00 % | €2,28 | €2,28 | €2,16 | 102,52K |
| 2026-06-09 | €2,25 | -7,79 % | €2,49 | €2,50 | €2,25 | 240,46K |
| 2026-06-08 | €2,44 | -6,15 % | €2,56 | €2,57 | €2,42 | 264,39K |
| 2026-06-05 | €2,60 | -7,14 % | €2,80 | €2,84 | €2,60 | 159,94K |
| 2026-06-04 | €2,80 | +3,32 % | €2,75 | €2,80 | €2,75 | 27,35K |
| 2026-06-03 | €2,71 | -5,24 % | €2,89 | €2,89 | €2,71 | 33,18K |
| 2026-06-02 | €2,86 | 0,00 % | €2,94 | €2,97 | €2,81 | 81,34K |
| 2026-06-01 | €2,86 | +3,62 % | €2,80 | €2,94 | €2,76 | 53,08K |
| 2026-05-29 | €2,76 | -1,43 % | €2,70 | €2,91 | €2,70 | 146,35K |