25,600€
Echtzeit-Aktienkurs PEH WERTPAPIER AG
Bid:
Ask:
Aktienkurse zur PEH WERTPAPIER AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 25,80 | 25,80 | 25,60 | 25,60 | -0,78% | - |
| 12.12.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | - |
| 11.12.2025 | 25,00 | 25,80 | 24,90 | 25,80 | 4,03% | 5.400,00 |
| 10.12.2025 | 24,60 | 25,20 | 24,50 | 24,80 | 0,81% | 420,00 |
| 09.12.2025 | 25,00 | 25,10 | 24,50 | 24,60 | -1,20% | - |
| 08.12.2025 | 25,10 | 25,20 | 24,90 | 24,90 | -0,80% | - |
| 05.12.2025 | 25,10 | 25,10 | 25,00 | 25,10 | 0,00% | - |
| 04.12.2025 | 25,10 | 25,10 | 25,10 | 25,10 | 0,80% | - |
| 03.12.2025 | 24,90 | 24,90 | 24,80 | 24,90 | 1,22% | - |
| 02.12.2025 | 24,90 | 24,90 | 24,60 | 24,60 | 0,00% | - |
| 01.12.2025 | 25,00 | 25,80 | 24,10 | 24,60 | -1,99% | 1.986,00 |
| 28.11.2025 | 24,70 | 25,10 | 24,70 | 25,10 | 2,03% | 1.082,00 |
| 27.11.2025 | 24,60 | 24,70 | 24,50 | 24,60 | 0,82% | - |
| 26.11.2025 | 24,70 | 24,70 | 24,40 | 24,40 | -0,81% | - |
| 24.11.2025 | 24,90 | 25,30 | 24,60 | 24,60 | -0,81% | 3.398,00 |
| 21.11.2025 | 25,20 | 25,20 | 24,80 | 24,80 | -0,80% | - |
| 20.11.2025 | 25,70 | 25,80 | 25,00 | 25,00 | -1,96% | 5.172,00 |
| 19.11.2025 | 25,50 | 25,60 | 25,40 | 25,50 | -2,67% | - |
| 18.11.2025 | 25,90 | 26,20 | 25,90 | 26,20 | 2,75% | - |
| 17.11.2025 | 25,30 | 25,50 | 25,30 | 25,50 | 2,82% | - |
| 14.11.2025 | 25,10 | 25,30 | 24,80 | 24,80 | 0,00% | 1.730,00 |
| 13.11.2025 | 24,70 | 25,30 | 24,50 | 24,80 | 0,40% | - |
| 12.11.2025 | 24,70 | 24,80 | 24,70 | 24,70 | 0,00% | - |
| 11.11.2025 | 24,80 | 24,90 | 24,50 | 24,70 | -0,40% | 980,00 |
| 10.11.2025 | 24,90 | 25,00 | 24,50 | 24,80 | -0,80% | - |
| 07.11.2025 | 25,10 | 25,10 | 25,00 | 25,00 | 0,00% | - |
| 06.11.2025 | 25,10 | 25,30 | 25,00 | 25,00 | -1,19% | - |
| 05.11.2025 | 25,20 | 25,30 | 25,20 | 25,30 | 1,20% | - |
| 04.11.2025 | 25,10 | 25,40 | 25,00 | 25,00 | -1,19% | - |
| 03.11.2025 | 25,30 | 25,30 | 25,00 | 25,30 | 0,00% | - |
| 31.10.2025 | 25,20 | 25,40 | 25,00 | 25,30 | 0,00% | - |
| 30.10.2025 | 25,20 | 25,30 | 25,10 | 25,30 | 2,02% | - |
| 29.10.2025 | 25,20 | 25,30 | 24,80 | 24,80 | -1,98% | - |
| 28.10.2025 | 25,30 | 25,30 | 25,30 | 25,30 | 0,40% | - |
| 27.10.2025 | 25,30 | 25,40 | 25,20 | 25,20 | 0,80% | - |
| 24.10.2025 | 25,10 | 25,30 | 25,00 | 25,00 | -0,40% | - |
| 23.10.2025 | 25,10 | 25,20 | 25,00 | 25,10 | 0,40% | 880,00 |
| 22.10.2025 | 25,10 | 25,20 | 25,00 | 25,00 | 0,00% | - |
| 21.10.2025 | 25,20 | 25,30 | 24,50 | 25,00 | 0,81% | 5.800,00 |
| 20.10.2025 | 25,30 | 25,30 | 24,60 | 24,80 | -1,98% | 2.310,00 |
| 17.10.2025 | 25,30 | 25,30 | 25,20 | 25,30 | 0,00% | - |
| 16.10.2025 | 25,30 | 25,30 | 25,10 | 25,30 | 1,20% | - |
| 14.10.2025 | 26,00 | 26,20 | 24,40 | 25,00 | -4,21% | 7.256,00 |
| 13.10.2025 | 26,20 | 26,20 | 26,10 | 26,10 | 0,00% | - |
| 10.10.2025 | 26,10 | 26,10 | 26,10 | 26,10 | 0,00% | - |
| 09.10.2025 | 26,10 | 26,10 | 26,10 | 26,10 | 1,16% | - |
| 08.10.2025 | 26,10 | 26,10 | 25,80 | 25,80 | 0,78% | - |
| 06.10.2025 | 25,80 | 26,30 | 25,60 | 25,60 | -0,78% | 1.318,00 |
| 03.10.2025 | 25,80 | 25,80 | 25,70 | 25,80 | 0,78% | - |
| 02.10.2025 | 26,30 | 26,40 | 25,60 | 25,60 | -2,29% | 3.526,00 |
| 01.10.2025 | 25,40 | 26,20 | 25,40 | 26,20 | 0,00% | 1.758,00 |
| 29.09.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 2,34% | - |
| 26.09.2025 | 26,20 | 26,20 | 25,60 | 25,60 | 0,00% | - |
| 25.09.2025 | 26,20 | 26,20 | 25,60 | 25,60 | -1,16% | - |
| 24.09.2025 | 26,10 | 26,20 | 25,90 | 25,90 | -0,77% | - |
| 23.09.2025 | 26,10 | 26,10 | 26,10 | 26,10 | 1,95% | - |
| 22.09.2025 | 26,30 | 26,60 | 25,60 | 25,60 | -3,40% | - |
| 19.09.2025 | 26,20 | 26,70 | 26,00 | 26,50 | 1,92% | - |
| 18.09.2025 | 25,80 | 26,30 | 25,80 | 26,00 | 0,78% | - |
| 17.09.2025 | 26,00 | 26,20 | 25,80 | 25,80 | 0,78% | - |
| 16.09.2025 | 26,40 | 26,60 | 25,60 | 25,60 | -1,54% | 7.500,00 |
| 15.09.2025 | 26,30 | 26,40 | 26,00 | 26,00 | -0,76% | 19.600,00 |
| 12.09.2025 | 26,30 | 26,40 | 26,10 | 26,20 | 0,77% | - |
| 11.09.2025 | 26,50 | 26,90 | 26,00 | 26,00 | -0,76% | - |
| 10.09.2025 | 26,70 | 26,80 | 26,20 | 26,20 | -1,87% | - |
| 09.09.2025 | 27,00 | 27,20 | 26,50 | 26,70 | -1,11% | - |
| 05.09.2025 | 26,50 | 27,00 | 26,50 | 27,00 | 1,12% | - |
| 04.09.2025 | 26,30 | 26,80 | 26,20 | 26,70 | 1,52% | 2.500,00 |
| 03.09.2025 | 26,30 | 26,40 | 25,80 | 26,30 | -0,75% | 3.454,00 |
| 02.09.2025 | 25,90 | 26,50 | 25,90 | 26,50 | 1,92% | - |
| 01.09.2025 | 25,90 | 26,10 | 25,90 | 26,00 | 0,39% | - |
| 29.08.2025 | 25,80 | 25,90 | 25,70 | 25,90 | 0,39% | - |
| 28.08.2025 | 26,20 | 26,40 | 25,80 | 25,80 | -1,15% | - |
| 27.08.2025 | 26,40 | 26,60 | 26,10 | 26,10 | -0,76% | - |
| 26.08.2025 | 26,20 | 26,60 | 26,00 | 26,30 | 0,77% | 1.750,00 |
| 25.08.2025 | 26,90 | 26,90 | 26,00 | 26,10 | -2,61% | - |
| 22.08.2025 | 26,90 | 26,90 | 26,80 | 26,80 | 0,00% | 2.920,00 |
| 21.08.2025 | 26,90 | 27,00 | 26,80 | 26,80 | -0,37% | - |
| 20.08.2025 | 26,80 | 27,00 | 26,80 | 26,90 | 0,37% | 7.350,00 |
| 19.08.2025 | 27,50 | 27,60 | 26,80 | 26,80 | -2,19% | - |
| 18.08.2025 | 27,50 | 27,50 | 27,40 | 27,40 | 0,00% | - |
| 15.08.2025 | 27,60 | 27,80 | 27,40 | 27,40 | -1,08% | 6.234,00 |
| 14.08.2025 | 27,80 | 28,10 | 27,40 | 27,70 | -1,07% | 5.249,00 |
| 13.08.2025 | 27,20 | 28,00 | 26,90 | 28,00 | 2,94% | - |
| 12.08.2025 | 26,30 | 27,20 | 26,30 | 27,20 | 1,87% | 560,00 |
| 11.08.2025 | 26,50 | 27,00 | 26,30 | 26,70 | -5,99% | - |
| 08.08.2025 | 29,00 | 29,20 | 28,30 | 28,40 | -1,05% | - |
| 07.08.2025 | 28,60 | 29,30 | 28,50 | 28,70 | -0,35% | 3.915,00 |
| 06.08.2025 | 28,20 | 29,00 | 28,20 | 28,80 | 1,77% | 6.128,00 |
| 05.08.2025 | 28,50 | 28,50 | 28,30 | 28,30 | -0,35% | 304,00 |
| 04.08.2025 | 28,50 | 28,70 | 27,90 | 28,40 | 0,00% | 7.920,00 |
| 01.08.2025 | 28,70 | 28,80 | 28,00 | 28,40 | -0,35% | 1.560,00 |
| 31.07.2025 | 28,30 | 28,50 | 28,30 | 28,50 | 1,42% | 9.300,00 |
| 30.07.2025 | 28,30 | 28,40 | 28,10 | 28,10 | 0,36% | 5.030,00 |
| 29.07.2025 | 28,00 | 28,40 | 27,80 | 28,00 | -1,06% | 4.000,00 |
| 28.07.2025 | 27,90 | 28,40 | 27,80 | 28,30 | 1,43% | 5.775,00 |
| 25.07.2025 | 28,20 | 28,20 | 27,90 | 27,90 | -1,06% | - |
| 24.07.2025 | 27,70 | 28,30 | 27,60 | 28,20 | 2,17% | 4.020,00 |
| 23.07.2025 | 27,50 | 28,50 | 27,40 | 27,60 | 0,00% | - |
| 22.07.2025 | 27,40 | 27,70 | 27,30 | 27,60 | 1,10% | - |