33,600€
0,60%
Echtzeit-Aktienkurs PEH Wertpapier AG
Bid:
Ask:
Aktienkurse zur PEH Wertpapier AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.09.2026 | 33,80 | 33,80 | 33,50 | 33,80 | 1,20% | - |
| 03.09.2026 | 34,00 | 34,00 | 33,00 | 33,40 | -4,02% | - |
| 02.09.2026 | 31,10 | 35,20 | 30,10 | 34,80 | 5,78% | 15,00 |
| 01.09.2026 | 32,70 | 32,90 | 32,60 | 32,90 | 2,17% | - |
| 28.08.2026 | 32,30 | 32,50 | 32,20 | 32,20 | -2,13% | - |
| 27.08.2026 | 32,70 | 33,10 | 32,60 | 32,90 | 1,23% | - |
| 26.08.2026 | 32,00 | 33,10 | 31,30 | 32,50 | 0,62% | - |
| 25.08.2026 | 32,60 | 33,00 | 31,00 | 32,30 | -2,12% | - |
| 24.08.2026 | 32,70 | 33,00 | 31,90 | 33,00 | -0,60% | - |
| 21.08.2026 | 32,40 | 33,20 | 31,90 | 33,20 | -0,30% | - |
| 17.08.2026 | 36,20 | 36,20 | 31,00 | 33,30 | -7,24% | - |
| 14.08.2026 | 35,50 | 36,30 | 35,50 | 35,90 | 5,90% | - |
| 13.08.2026 | 33,60 | 34,10 | 33,60 | 33,90 | 4,31% | - |
| 10.08.2026 | 31,70 | 32,50 | 31,70 | 32,50 | -0,91% | - |
| 07.08.2026 | 32,40 | 32,90 | 32,30 | 32,80 | 2,82% | - |
| 06.08.2026 | 31,90 | 31,90 | 31,60 | 31,90 | 0,95% | - |
| 03.08.2026 | 31,60 | 31,90 | 31,10 | 31,60 | 1,61% | - |
| 31.07.2026 | 31,00 | 31,30 | 30,80 | 31,10 | 0,97% | - |
| 29.07.2026 | 30,80 | 30,90 | 30,70 | 30,80 | 0,65% | - |
| 28.07.2026 | 30,80 | 31,00 | 30,40 | 30,60 | 0,00% | - |
| 27.07.2026 | 30,10 | 30,80 | 29,90 | 30,60 | -0,97% | - |
| 24.07.2026 | 30,80 | 31,40 | 30,60 | 30,90 | -0,96% | - |
| 22.07.2026 | 30,70 | 31,40 | 30,70 | 31,20 | 2,30% | - |
| 21.07.2026 | 30,70 | 30,70 | 30,50 | 30,50 | -2,87% | - |
| 20.07.2026 | 31,30 | 31,90 | 30,70 | 31,40 | 0,32% | 20,00 |
| 17.07.2026 | 31,30 | 32,10 | 31,20 | 31,30 | 0,00% | 20,00 |
| 15.07.2026 | 31,00 | 31,30 | 31,00 | 31,30 | 0,64% | - |
| 14.07.2026 | 30,60 | 31,10 | 30,60 | 31,10 | 2,30% | - |
| 10.07.2026 | 30,30 | 30,40 | 30,30 | 30,40 | 1,00% | - |
| 08.07.2026 | 30,20 | 30,30 | 30,10 | 30,10 | 0,00% | - |
| 06.07.2026 | 30,20 | 30,20 | 30,10 | 30,10 | -0,33% | - |
| 03.07.2026 | 30,30 | 30,30 | 30,10 | 30,20 | 2,72% | - |
| 19.06.2026 | 29,30 | 29,40 | 29,30 | 29,40 | -2,65% | - |
| 17.06.2026 | 30,10 | 30,20 | 30,10 | 30,20 | -0,98% | - |
| 16.06.2026 | 30,70 | 30,80 | 30,40 | 30,50 | 0,33% | - |
| 11.06.2026 | 29,30 | 30,90 | 29,30 | 30,40 | 2,70% | - |
| 29.05.2026 | 29,40 | 29,60 | 29,40 | 29,60 | 2,42% | 75,00 |
| 25.05.2026 | 29,50 | 29,50 | 28,80 | 28,90 | 0,70% | 60,00 |
| 21.05.2026 | 28,80 | 28,80 | 28,70 | 28,70 | -1,37% | - |
| 19.05.2026 | 29,00 | 29,30 | 28,80 | 29,10 | -0,68% | - |
| 15.05.2026 | 28,90 | 29,40 | 28,90 | 29,30 | 0,00% | - |
| 14.05.2026 | 29,20 | 29,30 | 28,80 | 29,30 | 0,00% | - |
| 12.05.2026 | 28,50 | 29,50 | 28,50 | 29,30 | 3,90% | - |
| 20.04.2026 | 27,80 | 28,30 | 27,80 | 28,20 | 0,36% | 200,00 |
| 09.04.2026 | 27,80 | 28,10 | 27,80 | 28,10 | -2,09% | - |
| 26.03.2026 | 28,50 | 28,80 | 28,50 | 28,70 | 0,00% | - |
| 25.03.2026 | 28,50 | 28,90 | 28,50 | 28,70 | -4,01% | - |
| 17.03.2026 | 29,80 | 30,00 | 29,80 | 29,90 | -0,66% | 203,00 |
| 02.03.2026 | 29,30 | 30,10 | 29,30 | 30,10 | -0,33% | - |
| 26.02.2026 | 30,10 | 30,20 | 30,10 | 30,20 | 0,00% | - |
| 25.02.2026 | 30,10 | 30,20 | 30,10 | 30,20 | 0,33% | - |
| 24.02.2026 | 30,40 | 30,50 | 30,00 | 30,10 | -0,99% | - |
| 20.02.2026 | 30,30 | 30,50 | 30,30 | 30,40 | 0,33% | - |
| 18.02.2026 | 29,80 | 30,60 | 29,80 | 30,30 | 0,66% | - |
| 17.02.2026 | 29,50 | 30,20 | 29,50 | 30,10 | 2,73% | - |
| 11.02.2026 | 29,60 | 29,60 | 29,00 | 29,30 | -1,01% | - |
| 10.02.2026 | 29,20 | 29,60 | 29,10 | 29,60 | 1,72% | - |
| 09.02.2026 | 28,80 | 29,60 | 28,80 | 29,10 | -0,34% | 40,00 |
| 30.01.2026 | 29,10 | 29,20 | 28,90 | 29,20 | 3,18% | 102,00 |
| 27.01.2026 | 28,30 | 28,50 | 28,10 | 28,30 | -1,39% | - |
| 20.01.2026 | 28,40 | 28,70 | 28,40 | 28,70 | 0,35% | - |
| 16.01.2026 | 28,60 | 28,70 | 28,60 | 28,60 | -4,67% | - |
| 12.01.2026 | 29,20 | 30,00 | 29,20 | 30,00 | 15,83% | - |
| 06.01.2026 | 25,60 | 26,40 | 25,40 | 25,90 | 2,37% | 48,00 |
| 17.12.2025 | 25,60 | 25,70 | 25,30 | 25,30 | 1,61% | - |
| 28.11.2025 | 24,60 | 25,00 | 24,60 | 24,90 | 1,22% | 494,00 |
| 27.11.2025 | 24,50 | 24,70 | 24,50 | 24,60 | -4,65% | - |
| 17.11.2025 | 25,00 | 26,00 | 25,00 | 25,80 | 1,98% | - |
| 31.10.2025 | 25,30 | 25,50 | 25,30 | 25,30 | -0,39% | - |
| 20.10.2025 | 25,30 | 25,40 | 24,90 | 25,40 | -1,17% | 170,00 |
| 14.10.2025 | 25,90 | 26,20 | 25,70 | 25,70 | -1,15% | - |
| 02.10.2025 | 26,30 | 26,30 | 26,00 | 26,00 | -1,89% | - |
| 16.09.2025 | 26,30 | 26,60 | 26,30 | 26,50 | 1,15% | - |