Comparing Back to the side-by-side chart ↗
Piotech Inc. A (688072.SHG) — Kurshistorie
Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 650.00 | 675.50 | 639.33 | 663.00 | +2.79% | 6,625,972 |
| 2026-10-15 | 600.00 | 654.74 | 600.00 | 645.00 | +2.56% | 6,163,447 |
| 2026-10-14 | 650.76 | 660.99 | 626.34 | 628.87 | -3.88% | 4,569,749 |
| 2026-10-13 | 606.97 | 673.68 | 606.97 | 654.23 | +3.35% | 7,388,586 |
| 2026-10-12 | 610.00 | 656.93 | 596.00 | 633.00 | +2.72% | 4,988,850 |
| 2026-10-09 | 607.00 | 624.93 | 580.01 | 616.25 | +0.03% | 5,273,258 |
| 2026-10-08 | 640.45 | 648.88 | 608.00 | 616.07 | -3.74% | 4,493,698 |
| 2026-09-30 | 663.00 | 675.00 | 635.73 | 640.00 | -2.54% | 3,387,770 |
| 2026-09-29 | 664.59 | 677.77 | 645.05 | 656.68 | +0.44% | 3,538,500 |
| 2026-09-28 | 703.00 | 704.05 | 651.87 | 653.80 | -6.72% | 5,509,383 |
| 2026-09-24 | 722.68 | 732.00 | 698.00 | 700.90 | -4.03% | 4,043,634 |
| 2026-09-23 | 726.66 | 745.00 | 715.80 | 730.30 | +1.09% | 3,838,738 |
| 2026-09-22 | 735.80 | 743.00 | 717.00 | 722.46 | -0.46% | 3,923,082 |
| 2026-09-21 | 725.00 | 737.00 | 710.00 | 725.81 | +0.80% | 4,146,165 |
| 2026-09-18 | 706.00 | 729.88 | 692.01 | 720.06 | +3.76% | 6,469,132 |
| 2026-09-17 | 674.99 | 704.90 | 672.00 | 694.00 | +2.13% | 5,345,904 |
| 2026-09-16 | 653.94 | 685.77 | 650.03 | 679.54 | +4.71% | 7,043,182 |
| 2026-09-15 | 590.00 | 655.55 | 588.09 | 649.00 | +7.99% | 7,088,639 |
| 2026-09-14 | 607.77 | 614.08 | 598.53 | 601.00 | -3.20% | 3,674,633 |
| 2026-09-11 | 618.00 | 625.88 | 602.25 | 620.88 | -1.60% | 4,264,050 |
| 2026-09-10 | 627.37 | 638.66 | 620.05 | 630.95 | -0.04% | 2,157,380 |
| 2026-09-09 | 645.84 | 646.00 | 627.01 | 631.18 | -0.13% | 2,715,554 |
| 2026-09-08 | 648.95 | 650.00 | 616.30 | 632.00 | -3.06% | 4,153,912 |
| 2026-09-07 | 638.00 | 658.88 | 623.00 | 651.92 | +4.82% | 4,136,865 |
| 2026-09-04 | 645.00 | 654.39 | 620.00 | 621.93 | -2.98% | 4,134,719 |
| 2026-09-03 | 654.00 | 658.00 | 636.62 | 641.04 | -0.51% | 2,778,579 |
| 2026-09-02 | 645.15 | 656.56 | 636.01 | 644.31 | -0.95% | 3,227,773 |
| 2026-09-01 | 684.42 | 684.42 | 648.56 | 650.51 | -4.03% | 3,882,922 |
| 2026-08-31 | 654.00 | 682.18 | 645.66 | 677.86 | +1.28% | 3,893,468 |
| 2026-08-28 | 690.00 | 695.00 | 668.11 | 669.29 | -3.42% | 3,455,504 |
| 2026-08-27 | 674.90 | 698.00 | 664.11 | 693.00 | +2.66% | 4,959,706 |
| 2026-08-26 | 651.00 | 686.50 | 645.01 | 675.06 | +3.06% | 4,416,972 |
| 2026-08-25 | 677.57 | 677.97 | 633.35 | 654.99 | -4.26% | 5,819,411 |
| 2026-08-24 | 680.00 | 706.56 | 666.00 | 684.13 | +1.58% | 5,870,051 |
| 2026-08-21 | 677.00 | 699.66 | 670.30 | 673.50 | +0.33% | 5,047,090 |
| 2026-08-20 | 699.99 | 709.43 | 661.60 | 671.26 | -2.72% | 6,358,630 |
| 2026-08-19 | 725.00 | 743.00 | 683.34 | 690.00 | -8.66% | 7,386,980 |
| 2026-08-18 | 719.93 | 755.69 | 719.93 | 755.46 | +5.07% | 6,997,196 |
| 2026-08-17 | 688.00 | 721.30 | 681.82 | 719.01 | +4.48% | 6,332,975 |
| 2026-08-14 | 695.00 | 706.80 | 676.06 | 688.20 | +0.45% | 4,867,402 |
| 2026-08-13 | 717.00 | 718.58 | 683.13 | 685.11 | -2.55% | 6,641,582 |
| 2026-08-12 | 708.00 | 718.95 | 695.00 | 703.03 | +0.43% | 6,764,848 |
| 2026-08-11 | 710.00 | 728.42 | 693.13 | 700.00 | -3.85% | 5,923,657 |
| 2026-08-10 | 693.46 | 729.00 | 685.00 | 728.00 | +5.41% | 7,275,334 |
| 2026-08-07 | 680.00 | 702.91 | 670.00 | 690.65 | +1.26% | 7,218,310 |
| 2026-08-06 | 646.00 | 709.00 | 646.00 | 682.03 | +0.61% | 8,225,102 |
| 2026-08-05 | 605.03 | 692.99 | 601.00 | 677.88 | +12.14% | 11,211,299 |
| 2026-08-04 | 596.01 | 618.86 | 570.00 | 604.50 | +2.14% | 8,940,811 |
| 2026-08-03 | 655.24 | 659.33 | 579.79 | 591.86 | -10.99% | 10,105,993 |
| 2026-07-31 | 709.00 | 727.27 | 662.00 | 664.97 | +3.58% | 8,626,534 |
| 2026-07-30 | 682.00 | 709.00 | 642.00 | 642.00 | -8.40% | 8,224,294 |
| 2026-07-29 | 707.00 | 729.78 | 651.58 | 700.87 | -1.29% | 9,427,702 |
| 2026-07-28 | 753.51 | 788.00 | 703.38 | 710.00 | -10.34% | 8,654,581 |
| 2026-07-27 | 770.05 | 818.88 | 735.89 | 791.90 | +0.11% | 9,131,658 |
| 2026-07-24 | 728.00 | 809.00 | 720.00 | 791.00 | +6.46% | 9,056,873 |
| 2026-07-23 | 791.08 | 798.00 | 732.00 | 743.00 | -6.08% | 7,904,267 |
| 2026-07-22 | 762.00 | 819.90 | 761.36 | 791.08 | +3.48% | 11,483,946 |
| 2026-07-21 | 657.00 | 764.46 | 613.81 | 764.46 | +20.00% | 11,723,892 |
| 2026-07-20 | 718.79 | 725.00 | 621.00 | 637.05 | -8.87% | 10,640,704 |
| 2026-07-17 | 718.42 | 752.00 | 683.34 | 699.08 | -3.17% | 10,362,703 |
| 2026-07-16 | 735.02 | 765.00 | 710.00 | 722.00 | -6.72% | 8,254,650 |
| 2026-07-15 | 860.00 | 877.70 | 765.01 | 774.00 | -8.94% | 12,970,908 |
| 2026-07-14 | 805.00 | 945.00 | 805.00 | 850.01 | +0.59% | 17,026,694 |
| 2026-07-13 | 890.99 | 910.00 | 680.05 | 845.00 | +1.56% | 22,466,066 |
| 2026-07-10 | 832.00 | 832.00 | 832.00 | 832.00 | +0.00% | 0 |
| 2026-07-09 | 832.00 | 832.00 | 832.00 | 832.00 | +0.00% | 0 |
| 2026-07-08 | 832.00 | 832.00 | 832.00 | 832.00 | +0.00% | 0 |
| 2026-07-07 | 832.00 | 832.00 | 832.00 | 832.00 | +0.00% | 0 |
| 2026-07-06 | 832.00 | 832.00 | 832.00 | 832.00 | +0.00% | 0 |
| 2026-07-03 | 832.00 | 832.00 | 832.00 | 832.00 | +0.00% | 0 |
| 2026-07-02 | 832.00 | 832.00 | 832.00 | 832.00 | +0.00% | 0 |
| 2026-07-01 | 832.00 | 832.00 | 832.00 | 832.00 | +0.00% | 0 |
| 2026-06-30 | 832.00 | 832.00 | 832.00 | 832.00 | +0.00% | 0 |
| 2026-06-29 | 832.00 | 832.00 | 832.00 | 832.00 | +0.00% | 0 |
| 2026-06-26 | 806.66 | 865.00 | 790.00 | 832.00 | +1.09% | 8,024,535 |
| 2026-06-25 | 829.20 | 861.08 | 799.99 | 823.00 | +0.37% | 7,716,690 |
| 2026-06-24 | 736.00 | 838.00 | 736.00 | 820.00 | +6.49% | 8,836,310 |
| 2026-06-23 | 739.95 | 778.68 | 702.44 | 770.00 | +2.94% | 9,303,883 |
| 2026-06-22 | 740.00 | 766.00 | 708.90 | 748.01 | +1.91% | 8,297,497 |
| 2026-06-18 | 730.00 | 754.10 | 721.65 | 734.00 | -0.81% | 8,933,910 |
| 2026-06-17 | 640.02 | 740.88 | 638.38 | 740.00 | +12.84% | 11,807,981 |
| 2026-06-16 | 678.00 | 679.99 | 640.00 | 655.80 | -2.07% | 8,859,509 |
| 2026-06-15 | 650.01 | 674.30 | 615.10 | 669.69 | +3.80% | 9,056,520 |
| 2026-06-12 | 699.00 | 716.74 | 641.00 | 645.18 | -1.54% | 15,491,884 |
| 2026-06-11 | 602.01 | 656.85 | 602.01 | 655.27 | +6.03% | 10,994,183 |
| 2026-06-10 | 586.00 | 634.94 | 586.00 | 618.00 | +3.52% | 10,267,878 |
| 2026-06-09 | 582.05 | 603.88 | 572.00 | 597.00 | +5.02% | 7,267,624 |
| 2026-06-08 | 550.00 | 583.00 | 548.00 | 568.47 | -2.38% | 8,250,337 |
| 2026-06-05 | 601.98 | 616.44 | 579.00 | 582.30 | -6.54% | 8,828,060 |
| 2026-06-04 | 601.00 | 636.00 | 596.01 | 623.02 | +1.22% | 9,121,466 |
| 2026-06-03 | 590.00 | 641.80 | 589.12 | 615.49 | +3.27% | 11,921,055 |
| 2026-06-02 | 585.00 | 605.99 | 575.00 | 596.00 | +2.17% | 10,361,218 |
| 2026-06-01 | 611.00 | 622.00 | 580.62 | 583.35 | -7.11% | 9,769,401 |
| 2026-05-29 | 669.45 | 669.45 | 618.03 | 627.99 | -6.63% | 11,529,631 |
| 2026-05-28 | 664.97 | 700.00 | 641.12 | 672.61 | +0.84% | 11,712,568 |
| 2026-05-27 | 742.50 | 744.00 | 664.97 | 667.00 | -11.07% | 13,148,609 |
| 2026-05-26 | 721.12 | 779.00 | 696.00 | 750.00 | +4.02% | 12,414,101 |
| 2026-05-25 | 602.00 | 740.05 | 583.85 | 721.00 | +16.86% | 14,630,937 |
| 2026-05-22 | 606.00 | 636.00 | 578.00 | 616.98 | +1.78% | 12,340,951 |
| 2026-05-21 | 648.01 | 698.00 | 601.00 | 606.20 | -4.52% | 15,115,125 |
| 2026-05-20 | 570.00 | 636.27 | 566.03 | 634.88 | +14.41% | 12,329,749 |
| 2026-05-19 | 525.21 | 562.78 | 508.00 | 554.93 | +5.66% | 8,349,599 |
| 2026-05-18 | 540.00 | 556.00 | 520.01 | 525.21 | -0.89% | 8,921,749 |
| 2026-05-15 | 493.00 | 565.00 | 472.06 | 529.94 | +7.49% | 10,570,386 |
| 2026-05-14 | 520.00 | 525.00 | 491.17 | 493.00 | -4.28% | 5,232,553 |
| 2026-05-13 | 499.00 | 523.00 | 487.01 | 515.02 | +1.58% | 6,062,587 |
| 2026-05-12 | 500.00 | 514.98 | 490.00 | 507.02 | +0.56% | 5,675,356 |
| 2026-05-11 | 475.00 | 516.96 | 468.86 | 504.18 | +8.88% | 8,423,933 |
| 2026-05-08 | 471.17 | 479.56 | 456.72 | 463.05 | -3.44% | 4,737,735 |
| 2026-05-07 | 467.13 | 483.39 | 457.21 | 479.56 | +3.32% | 5,013,910 |
| 2026-05-06 | 467.24 | 489.97 | 460.04 | 464.16 | +4.31% | 8,149,908 |
| 2026-04-30 | 426.36 | 456.50 | 425.00 | 445.00 | +5.03% | 6,724,544 |
| 2026-04-29 | 423.30 | 424.70 | 402.32 | 423.67 | +0.04% | 5,697,671 |
| 2026-04-28 | 405.00 | 438.55 | 398.97 | 423.50 | +2.61% | 9,094,724 |
| 2026-04-27 | 392.27 | 417.50 | 372.21 | 412.73 | +7.32% | 7,984,756 |
| 2026-04-24 | 385.00 | 393.60 | 375.60 | 384.58 | +1.19% | 4,596,327 |
| 2026-04-23 | 395.00 | 398.60 | 378.02 | 380.04 | -3.78% | 4,889,334 |
| 2026-04-22 | 388.49 | 398.88 | 382.83 | 394.96 | +1.67% | 5,637,498 |
| 2026-04-21 | 397.00 | 397.00 | 384.12 | 388.46 | -2.50% | 3,238,446 |
| 2026-04-20 | 388.00 | 404.69 | 380.51 | 398.44 | +2.08% | 4,829,376 |
| 2026-04-17 | 395.64 | 400.00 | 385.50 | 390.34 | -3.11% | 6,155,303 |
| 2026-04-16 | 403.00 | 408.66 | 395.24 | 402.89 | +0.22% | 3,854,057 |
| 2026-04-15 | 413.00 | 418.58 | 399.98 | 402.00 | -1.62% | 4,749,750 |
| 2026-04-14 | 403.50 | 420.00 | 400.00 | 408.60 | +3.31% | 6,092,075 |
| 2026-04-13 | 394.69 | 400.00 | 386.99 | 395.50 | -0.64% | 5,024,562 |
| 2026-04-10 | 400.00 | 407.00 | 392.33 | 398.06 | +1.58% | 4,890,179 |
| 2026-04-09 | 370.01 | 398.44 | 369.15 | 391.85 | +3.27% | 6,041,811 |
| 2026-04-08 | 362.56 | 379.49 | 358.10 | 379.45 | +8.59% | 6,825,329 |
| 2026-04-07 | 361.77 | 361.88 | 346.00 | 349.44 | -2.26% | 3,158,500 |
| 2026-04-03 | 361.66 | 365.99 | 354.38 | 357.52 | +0.15% | 2,800,847 |
| 2026-04-02 | 367.71 | 368.00 | 349.00 | 357.00 | -3.12% | 4,594,103 |
| 2026-04-01 | 378.00 | 385.00 | 358.37 | 368.48 | -0.41% | 6,831,766 |
| 2026-03-31 | 384.37 | 388.86 | 365.53 | 370.00 | -4.42% | 6,029,946 |
| 2026-03-30 | 369.00 | 395.88 | 368.00 | 387.12 | +2.68% | 5,936,767 |
| 2026-03-27 | 358.00 | 381.67 | 354.64 | 377.00 | +2.60% | 5,899,975 |
| 2026-03-26 | 361.00 | 373.87 | 356.52 | 367.43 | -0.22% | 4,428,999 |
| 2026-03-25 | 367.99 | 385.49 | 359.13 | 368.23 | +2.89% | 6,307,880 |
| 2026-03-24 | 356.00 | 362.38 | 345.69 | 357.90 | +2.26% | 5,544,647 |
| 2026-03-23 | 346.48 | 358.99 | 329.99 | 350.00 | +0.61% | 8,044,547 |
| 2026-03-20 | 336.99 | 362.55 | 334.00 | 347.87 | +4.30% | 6,355,441 |
| 2026-03-19 | 338.83 | 343.61 | 331.01 | 333.52 | -3.38% | 3,231,812 |
| 2026-03-18 | 337.97 | 347.15 | 335.04 | 345.20 | +3.33% | 3,394,752 |
| 2026-03-17 | 345.37 | 349.01 | 333.48 | 334.06 | -3.83% | 3,326,734 |
| 2026-03-16 | 338.01 | 348.10 | 325.10 | 347.37 | +2.46% | 5,742,644 |
| 2026-03-13 | 337.89 | 347.00 | 330.72 | 339.02 | -0.73% | 4,357,053 |
| 2026-03-12 | 359.26 | 359.84 | 337.00 | 341.51 | -5.00% | 4,714,349 |
| 2026-03-11 | 365.60 | 370.00 | 354.00 | 359.50 | -2.13% | 3,853,948 |
| 2026-03-10 | 371.65 | 372.84 | 358.06 | 367.33 | +1.86% | 4,959,511 |
| 2026-03-09 | 348.40 | 364.38 | 347.37 | 360.61 | -4.40% | 6,456,275 |
| 2026-03-06 | 378.42 | 391.00 | 373.92 | 377.20 | -1.95% | 4,084,666 |
| 2026-03-05 | 388.00 | 406.58 | 381.00 | 384.69 | +1.23% | 6,838,944 |
| 2026-03-04 | 379.48 | 387.00 | 365.76 | 380.00 | +0.00% | 5,509,840 |
| 2026-03-03 | 391.90 | 407.70 | 375.00 | 380.00 | -1.23% | 8,575,388 |
| 2026-03-02 | 358.01 | 390.00 | 357.88 | 384.75 | +4.16% | 8,272,131 |
| 2026-02-27 | 370.97 | 372.59 | 363.76 | 369.40 | -1.95% | 5,465,236 |
| 2026-02-26 | 360.57 | 380.00 | 351.59 | 376.75 | +4.65% | 9,530,209 |
| 2026-02-25 | 330.00 | 367.83 | 330.00 | 360.00 | +9.98% | 12,825,002 |
| 2026-02-24 | 328.00 | 328.94 | 315.51 | 327.33 | +0.72% | 3,565,009 |
| 2026-02-13 | 315.80 | 334.30 | 315.00 | 325.00 | +2.56% | 4,887,062 |
| 2026-02-12 | 325.00 | 327.58 | 315.33 | 316.89 | -1.63% | 5,319,904 |
| 2026-02-11 | 327.58 | 330.61 | 321.28 | 322.14 | -1.64% | 3,718,764 |
| 2026-02-10 | 328.00 | 333.66 | 324.60 | 327.50 | +0.04% | 3,189,662 |
| 2026-02-09 | 336.00 | 337.99 | 324.50 | 327.38 | -0.89% | 4,975,975 |
| 2026-02-06 | 328.44 | 338.00 | 323.33 | 330.33 | +0.20% | 4,033,946 |
| 2026-02-05 | 328.00 | 333.03 | 316.28 | 329.67 | -2.98% | 6,861,387 |
| 2026-02-04 | 331.50 | 344.88 | 329.10 | 339.80 | +0.95% | 4,056,595 |
| 2026-02-03 | 337.66 | 338.50 | 326.23 | 336.60 | +1.70% | 4,513,584 |
| 2026-02-02 | 337.00 | 351.52 | 330.98 | 330.98 | -6.17% | 5,114,578 |
| 2026-01-30 | 358.93 | 370.51 | 348.21 | 352.74 | -2.47% | 5,826,708 |
| 2026-01-29 | 373.01 | 377.98 | 359.68 | 361.68 | -4.32% | 5,177,796 |
| 2026-01-28 | 367.77 | 383.68 | 365.02 | 378.00 | +3.82% | 6,405,635 |
| 2026-01-27 | 359.50 | 378.00 | 354.10 | 364.10 | +1.25% | 6,726,338 |
| 2026-01-26 | 368.55 | 372.94 | 351.98 | 359.59 | -4.37% | 6,255,274 |
| 2026-01-23 | 364.00 | 376.03 | 359.22 | 376.03 | +3.30% | 6,624,103 |
| 2026-01-22 | 374.47 | 376.80 | 361.18 | 364.00 | -1.31% | 5,611,478 |
| 2026-01-21 | 366.01 | 387.99 | 363.99 | 368.83 | -0.32% | 7,805,806 |
| 2026-01-20 | 372.00 | 379.76 | 363.67 | 370.00 | -1.33% | 5,188,637 |
| 2026-01-19 | 387.00 | 387.00 | 373.00 | 375.00 | -2.77% | 6,674,189 |
| 2026-01-16 | 378.00 | 391.88 | 371.20 | 385.68 | +3.67% | 10,742,012 |
| 2026-01-15 | 357.99 | 372.03 | 347.50 | 372.03 | +2.26% | 9,825,279 |
| 2026-01-14 | 343.81 | 372.34 | 343.00 | 363.81 | +6.28% | 8,893,928 |
| 2026-01-13 | 353.80 | 363.59 | 341.88 | 342.32 | -4.06% | 6,395,014 |
| 2026-01-12 | 363.01 | 371.78 | 353.28 | 356.80 | -0.77% | 6,773,073 |
| 2026-01-09 | 356.24 | 364.88 | 353.00 | 359.58 | -0.31% | 5,362,764 |
| 2026-01-08 | 370.50 | 375.00 | 358.18 | 360.69 | -5.33% | 7,819,688 |
| 2026-01-07 | 373.00 | 394.00 | 363.00 | 380.99 | +6.43% | 8,154,464 |
| 2026-01-06 | 352.00 | 378.99 | 350.01 | 357.98 | +1.04% | 7,555,482 |
| 2026-01-05 | 333.57 | 355.20 | 333.57 | 354.31 | +7.37% | 7,309,237 |
| 2025-12-31 | 343.50 | 347.77 | 330.00 | 330.00 | -1.19% | 5,447,439 |
| 2025-12-30 | 336.98 | 345.50 | 330.51 | 333.99 | -0.88% | 4,725,669 |
| 2025-12-29 | 343.00 | 347.35 | 331.00 | 336.97 | -3.05% | 6,307,465 |
| 2025-12-26 | 350.00 | 359.19 | 345.17 | 347.57 | -1.01% | 3,687,602 |
| 2025-12-25 | 347.62 | 360.50 | 343.42 | 351.10 | -0.55% | 5,191,508 |
| 2025-12-24 | 363.00 | 363.98 | 346.66 | 353.03 | -1.85% | 5,536,380 |
| 2025-12-23 | 360.95 | 369.65 | 355.95 | 359.68 | -0.54% | 5,061,679 |
| 2025-12-22 | 329.64 | 365.00 | 327.66 | 361.65 | +10.37% | 6,928,707 |
| 2025-12-19 | 333.90 | 334.90 | 322.30 | 327.66 | -0.69% | 3,305,829 |
| 2025-12-18 | 336.68 | 340.99 | 329.11 | 329.95 | -2.09% | 4,193,901 |
| 2025-12-17 | 336.21 | 339.00 | 328.30 | 337.00 | +0.00% | 4,898,626 |
| 2025-12-16 | 338.70 | 345.00 | 325.00 | 337.00 | -1.38% | 5,050,367 |
| 2025-12-15 | 342.85 | 349.08 | 330.01 | 341.70 | -0.45% | 7,155,287 |
| 2025-12-12 | 314.00 | 353.09 | 312.00 | 343.25 | +8.62% | 11,202,468 |
| 2025-12-11 | 314.00 | 325.70 | 312.67 | 316.00 | +0.47% | 5,385,234 |
| 2025-12-10 | 306.00 | 317.01 | 301.71 | 314.51 | +1.44% | 4,607,711 |
| 2025-12-09 | 305.90 | 315.58 | 303.68 | 310.04 | +0.27% | 5,307,210 |
| 2025-12-08 | 306.00 | 311.20 | 293.88 | 309.20 | +1.70% | 6,336,358 |
| 2025-12-05 | 301.73 | 306.28 | 299.68 | 304.02 | -0.42% | 4,208,356 |
| 2025-12-04 | 285.56 | 310.38 | 285.07 | 305.29 | +6.00% | 7,145,087 |
| 2025-12-03 | 293.32 | 299.51 | 286.80 | 288.00 | -1.39% | 5,045,883 |
| 2025-12-02 | 290.25 | 298.93 | 288.60 | 292.05 | +0.10% | 4,310,448 |
| 2025-12-01 | 296.03 | 303.20 | 287.00 | 291.76 | -3.80% | 8,198,483 |
| 2025-11-28 | 289.38 | 312.28 | 288.42 | 303.30 | +4.59% | 6,168,731 |
| 2025-11-27 | 297.67 | 301.74 | 289.30 | 290.00 | -1.76% | 4,330,609 |
| 2025-11-26 | 288.25 | 301.90 | 285.67 | 295.19 | +1.58% | 4,949,431 |
| 2025-11-25 | 291.43 | 299.90 | 289.22 | 290.60 | +1.01% | 5,041,817 |
| 2025-11-24 | 291.03 | 293.88 | 281.01 | 287.69 | -0.80% | 5,863,903 |
| 2025-11-21 | 291.45 | 301.86 | 288.28 | 290.00 | -5.80% | 6,924,021 |
| 2025-11-20 | 322.00 | 323.03 | 307.11 | 307.85 | -3.50% | 4,725,189 |
| 2025-11-19 | 326.52 | 327.00 | 313.16 | 319.00 | -2.50% | 4,981,394 |
| 2025-11-18 | 311.13 | 335.90 | 311.11 | 327.19 | +5.16% | 8,304,420 |
| 2025-11-17 | 335.00 | 337.00 | 306.98 | 311.13 | -5.72% | 9,533,468 |
| 2025-11-14 | 330.00 | 347.11 | 325.44 | 330.00 | -1.90% | 5,836,612 |
| 2025-11-13 | 337.00 | 345.99 | 326.28 | 336.40 | -1.36% | 6,153,653 |
| 2025-11-12 | 329.48 | 348.48 | 323.00 | 341.03 | +2.07% | 6,974,309 |
| 2025-11-11 | 348.00 | 354.65 | 331.12 | 334.10 | -1.17% | 8,575,091 |
| 2025-11-10 | 343.00 | 350.58 | 326.80 | 338.04 | +1.42% | 9,401,013 |
| 2025-11-07 | 324.85 | 346.80 | 320.00 | 333.30 | +1.62% | 9,844,838 |
| 2025-11-06 | 312.12 | 332.66 | 307.43 | 328.00 | +5.74% | 10,334,616 |
| 2025-11-05 | 292.00 | 314.50 | 291.00 | 310.20 | +1.77% | 7,286,472 |
| 2025-11-04 | 297.00 | 314.97 | 295.36 | 304.79 | +3.19% | 9,403,316 |
| 2025-11-03 | 299.37 | 299.90 | 280.65 | 295.36 | -3.16% | 10,434,602 |
| 2025-10-31 | 320.00 | 322.00 | 287.77 | 305.00 | -6.66% | 13,277,704 |
| 2025-10-30 | 326.91 | 341.80 | 319.93 | 326.75 | -0.05% | 8,295,763 |
| 2025-10-29 | 320.00 | 327.65 | 314.00 | 326.91 | +1.05% | 7,624,952 |
| 2025-10-28 | 305.00 | 328.50 | 302.10 | 323.50 | +2.54% | 9,746,811 |
| 2025-10-27 | 305.00 | 318.18 | 293.60 | 315.50 | +10.31% | 13,389,884 |
| 2025-10-24 | 260.21 | 293.20 | 260.21 | 286.00 | +10.55% | 13,484,354 |
| 2025-10-23 | 249.87 | 263.94 | 249.50 | 258.70 | +3.89% | 9,703,289 |
| 2025-10-22 | 245.88 | 251.88 | 243.35 | 249.01 | +0.48% | 4,829,125 |
| 2025-10-21 | 247.10 | 250.88 | 245.05 | 247.82 | +0.73% | 5,002,973 |
| 2025-10-20 | 248.25 | 253.08 | 240.61 | 246.03 | +1.83% | 5,169,559 |
| 2025-10-17 | 249.95 | 251.34 | 241.60 | 241.60 | -3.40% | 5,829,705 |
| 2025-10-16 | 251.50 | 257.70 | 249.40 | 250.10 | -0.99% | 4,870,104 |
| 2025-10-15 | 249.25 | 256.78 | 246.50 | 252.60 | +2.00% | 7,384,833 |
| 2025-10-14 | 273.80 | 273.88 | 246.00 | 247.65 | -7.67% | 10,971,960 |
| 2025-10-13 | 260.00 | 271.50 | 255.20 | 268.22 | +1.22% | 9,558,447 |
| 2025-10-10 | 267.00 | 275.00 | 263.00 | 265.00 | -4.57% | 9,506,324 |
| 2025-10-09 | 261.00 | 293.88 | 260.77 | 277.68 | +6.73% | 10,989,208 |
| 2025-09-30 | 264.61 | 278.00 | 255.47 | 260.18 | -1.45% | 9,593,618 |
| 2025-09-29 | 253.00 | 265.18 | 251.01 | 264.00 | +5.52% | 8,323,941 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Jun (+23.93%). Schwächster Monat: Mär (-6.95%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16
Schnelle Antworten
Wie lautet der letzte Schlusskurs von Piotech Inc. A (688072.SHG)?
663.00 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von 688072.SHG?
945.00 im Hoch und 240.61 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.
Welches ist historisch der stärkste und der schwächste Monat von Piotech Inc. A?
Historisch war der stärkste Kalendermonat von 688072.SHG der Jun (Durchschnitt +23.93%), der schwächste der Mär (Durchschnitt -6.95%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 431 Tageskerzen im Closelook-Datenlake.