27,500€
0,36%
Echtzeit-Aktienkurs PEH Wertpapier AG
Bid:
Ask:
Aktienkurse zur PEH Wertpapier AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2026 | 27,60 | 27,60 | 26,70 | 27,40 | 1,48% | 1.827,00 |
| 30.03.2026 | 27,30 | 27,30 | 27,00 | 27,00 | -4,59% | - |
| 27.03.2026 | 28,40 | 28,40 | 28,10 | 28,30 | -1,05% | - |
| 26.03.2026 | 28,70 | 28,70 | 28,40 | 28,60 | 0,00% | - |
| 25.03.2026 | 28,80 | 28,90 | 28,40 | 28,60 | 0,35% | - |
| 23.03.2026 | 29,80 | 30,00 | 25,10 | 28,50 | -3,06% | 330,00 |
| 20.03.2026 | 29,90 | 30,10 | 29,30 | 29,40 | -1,67% | 1.214,00 |
| 19.03.2026 | 29,90 | 30,00 | 29,90 | 29,90 | 0,34% | - |
| 18.03.2026 | 30,00 | 30,00 | 29,70 | 29,80 | -0,33% | - |
| 17.03.2026 | 29,90 | 30,00 | 29,90 | 29,90 | 0,00% | 676,00 |
| 16.03.2026 | 30,00 | 30,20 | 29,90 | 29,90 | 0,00% | - |
| 13.03.2026 | 30,20 | 30,30 | 29,90 | 29,90 | -1,32% | - |
| 12.03.2026 | 30,10 | 30,30 | 29,30 | 30,30 | 0,66% | - |
| 11.03.2026 | 29,90 | 30,10 | 29,90 | 30,10 | 0,67% | - |
| 10.03.2026 | 29,80 | 29,90 | 29,80 | 29,90 | 0,00% | - |
| 09.03.2026 | 29,60 | 29,90 | 29,60 | 29,90 | -0,66% | 710,00 |
| 06.03.2026 | 29,80 | 30,10 | 29,80 | 30,10 | 0,33% | - |
| 05.03.2026 | 30,00 | 30,20 | 30,00 | 30,00 | -0,33% | - |
| 04.03.2026 | 29,60 | 30,20 | 29,60 | 30,10 | 2,38% | 851,00 |
| 03.03.2026 | 29,90 | 30,80 | 29,40 | 29,40 | -1,67% | 12.662,00 |
| 02.03.2026 | 29,70 | 30,10 | 29,60 | 29,90 | -0,33% | 1.020,00 |
| 27.02.2026 | 29,60 | 30,20 | 29,50 | 30,00 | 1,01% | - |
| 26.02.2026 | 30,00 | 30,10 | 29,70 | 29,70 | -1,00% | - |
| 25.02.2026 | 30,00 | 30,10 | 30,00 | 30,00 | -0,33% | 1.716,00 |
| 24.02.2026 | 29,90 | 30,50 | 29,80 | 30,10 | 1,01% | - |
| 23.02.2026 | 29,80 | 30,20 | 29,80 | 29,80 | -0,33% | - |
| 20.02.2026 | 30,10 | 30,30 | 29,90 | 29,90 | 0,34% | - |
| 19.02.2026 | 30,30 | 30,30 | 29,70 | 29,80 | -0,67% | 2.410,00 |
| 18.02.2026 | 29,90 | 30,30 | 29,90 | 30,00 | 0,67% | - |
| 17.02.2026 | 29,80 | 30,20 | 29,20 | 29,80 | 0,34% | 552,00 |
| 16.02.2026 | 29,90 | 30,10 | 29,70 | 29,70 | -0,34% | - |
| 13.02.2026 | 29,60 | 29,90 | 29,50 | 29,80 | -0,67% | - |
| 12.02.2026 | 30,10 | 30,10 | 30,00 | 30,00 | 3,45% | - |
| 11.02.2026 | 29,40 | 29,40 | 29,00 | 29,00 | -0,34% | - |
| 10.02.2026 | 29,20 | 29,20 | 29,10 | 29,10 | -0,34% | - |
| 09.02.2026 | 29,20 | 29,60 | 29,00 | 29,20 | 0,00% | 2.410,00 |
| 06.02.2026 | 29,20 | 29,20 | 29,20 | 29,20 | -1,02% | - |
| 05.02.2026 | 29,50 | 29,50 | 29,50 | 29,50 | 1,37% | - |
| 03.02.2026 | 29,40 | 29,80 | 28,50 | 29,10 | -0,68% | - |
| 30.01.2026 | 29,20 | 29,80 | 28,80 | 29,30 | 1,74% | 932,00 |
| 29.01.2026 | 28,70 | 28,80 | 28,50 | 28,80 | 1,41% | - |
| 27.01.2026 | 28,20 | 28,40 | 28,20 | 28,40 | 0,71% | - |
| 26.01.2026 | 28,50 | 28,60 | 28,20 | 28,20 | -0,70% | 270,00 |
| 23.01.2026 | 28,50 | 28,70 | 28,40 | 28,40 | -0,70% | 3.000,00 |
| 22.01.2026 | 28,50 | 28,80 | 28,50 | 28,60 | -1,72% | - |
| 21.01.2026 | 29,00 | 29,70 | 28,90 | 29,10 | -2,68% | - |
| 20.01.2026 | 28,40 | 29,90 | 28,40 | 29,90 | 5,28% | 44,00 |
| 19.01.2026 | 28,70 | 29,60 | 28,00 | 28,40 | -0,35% | 288,00 |
| 16.01.2026 | 28,40 | 28,70 | 28,40 | 28,50 | 0,35% | - |
| 15.01.2026 | 28,20 | 29,30 | 28,20 | 28,40 | 1,43% | - |
| 14.01.2026 | 29,70 | 29,70 | 28,00 | 28,00 | -5,72% | - |
| 13.01.2026 | 29,70 | 29,90 | 29,70 | 29,70 | 1,02% | - |
| 12.01.2026 | 29,20 | 33,50 | 28,90 | 29,40 | 8,49% | 2.426,00 |
| 09.01.2026 | 26,70 | 27,30 | 26,70 | 27,10 | 2,26% | 1.700,00 |
| 08.01.2026 | 26,40 | 26,50 | 26,10 | 26,50 | 1,15% | 1.756,00 |
| 07.01.2026 | 26,30 | 26,70 | 26,20 | 26,20 | 0,38% | 96,00 |
| 06.01.2026 | 25,60 | 26,10 | 25,50 | 26,10 | 1,95% | 1.768,00 |
| 05.01.2026 | 25,40 | 25,90 | 25,30 | 25,60 | 3,23% | 4.794,00 |
| 02.01.2026 | 25,50 | 25,60 | 24,80 | 24,80 | -3,13% | - |
| 30.12.2025 | 25,60 | 25,60 | 25,50 | 25,60 | 0,00% | - |
| 29.12.2025 | 25,50 | 25,60 | 25,50 | 25,60 | 0,79% | - |
| 23.12.2025 | 25,50 | 25,50 | 25,40 | 25,40 | 0,79% | - |
| 22.12.2025 | 25,50 | 25,50 | 25,20 | 25,20 | 0,00% | - |
| 19.12.2025 | 25,50 | 25,60 | 25,20 | 25,20 | -1,95% | 2.700,00 |
| 18.12.2025 | 25,70 | 25,70 | 25,50 | 25,70 | 1,18% | 1.100,00 |
| 17.12.2025 | 25,70 | 25,80 | 25,40 | 25,40 | -1,55% | - |
| 16.12.2025 | 25,70 | 25,80 | 25,70 | 25,80 | 0,78% | - |
| 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% | - |