26,300€
0,38%
Echtzeit-Aktienkurs PEH Wertpapier AG
Bid:
Ask:
Aktienkurse zur PEH Wertpapier AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 21.07.2025 | 27,50 | 27,70 | 27,20 | 27,30 | 0,00% | - |
| 18.07.2025 | 27,80 | 27,80 | 27,10 | 27,30 | 0,37% | - |
| 17.07.2025 | 27,40 | 27,40 | 26,90 | 27,20 | -0,37% | 892,00 |
| 16.07.2025 | 27,00 | 27,60 | 26,90 | 27,30 | -0,73% | - |
| 15.07.2025 | 27,20 | 27,50 | 27,20 | 27,50 | 1,10% | 6.900,00 |
| 14.07.2025 | 27,80 | 27,80 | 27,20 | 27,20 | -2,16% | - |
| 11.07.2025 | 27,50 | 28,30 | 27,40 | 27,80 | 1,46% | 12.930,00 |
| 10.07.2025 | 27,60 | 27,80 | 27,20 | 27,40 | -1,08% | - |
| 09.07.2025 | 27,20 | 27,80 | 27,20 | 27,70 | 1,47% | 4.484,00 |
| 08.07.2025 | 27,40 | 27,40 | 27,30 | 27,30 | 0,00% | - |
| 07.07.2025 | 27,00 | 27,40 | 27,00 | 27,30 | 0,37% | - |
| 04.07.2025 | 27,20 | 27,30 | 27,10 | 27,20 | 0,00% | - |
| 03.07.2025 | 27,30 | 27,50 | 27,10 | 27,20 | -0,37% | - |
| 02.07.2025 | 27,00 | 27,40 | 26,80 | 27,30 | 1,11% | - |
| 01.07.2025 | 26,90 | 27,00 | 26,90 | 27,00 | 0,37% | - |
| 30.06.2025 | 26,60 | 27,00 | 26,60 | 26,90 | 2,67% | - |
| 27.06.2025 | 26,50 | 26,90 | 26,20 | 26,20 | -1,50% | 27.300,00 |
| 26.06.2025 | 26,60 | 26,70 | 26,40 | 26,60 | -0,37% | - |
| 25.06.2025 | 26,40 | 26,70 | 26,30 | 26,70 | 1,91% | - |
| 24.06.2025 | 26,40 | 26,40 | 26,20 | 26,20 | -0,76% | - |
| 23.06.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | - |
| 20.06.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | - |
| 19.06.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | - |
| 18.06.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | - |
| 17.06.2025 | 26,90 | 26,90 | 26,30 | 26,40 | -1,86% | - |
| 16.06.2025 | 27,00 | 27,00 | 26,80 | 26,90 | -0,37% | - |
| 13.06.2025 | 27,10 | 27,20 | 26,90 | 27,00 | -0,37% | - |
| 12.06.2025 | 27,30 | 27,40 | 27,10 | 27,10 | -0,37% | - |
| 11.06.2025 | 27,30 | 27,70 | 26,80 | 27,20 | -0,73% | 2.850,00 |
| 10.06.2025 | 27,20 | 27,50 | 27,10 | 27,40 | 1,11% | 14.917,00 |
| 09.06.2025 | 27,20 | 27,30 | 27,10 | 27,10 | -1,45% | - |
| 06.06.2025 | 26,90 | 27,50 | 26,90 | 27,50 | 1,85% | - |
| 05.06.2025 | 26,60 | 27,10 | 26,40 | 27,00 | 1,12% | - |
| 04.06.2025 | 26,30 | 26,70 | 26,30 | 26,70 | 1,52% | - |
| 03.06.2025 | 26,00 | 26,30 | 26,00 | 26,30 | -1,50% | - |
| 02.06.2025 | 26,20 | 27,00 | 26,20 | 26,70 | 0,75% | - |
| 30.05.2025 | 26,20 | 26,50 | 26,00 | 26,50 | 1,92% | - |
| 29.05.2025 | 25,60 | 26,30 | 25,60 | 26,00 | 0,00% | - |
| 28.05.2025 | 25,80 | 26,30 | 25,80 | 26,00 | 0,39% | 6.336,00 |
| 27.05.2025 | 26,20 | 26,20 | 25,80 | 25,90 | -1,15% | - |
| 26.05.2025 | 25,60 | 26,30 | 25,60 | 26,20 | 1,55% | - |
| 23.05.2025 | 25,90 | 25,90 | 25,80 | 25,80 | -0,77% | 4.600,00 |
| 22.05.2025 | 25,80 | 26,10 | 25,80 | 26,00 | 0,39% | - |
| 21.05.2025 | 25,70 | 25,90 | 25,70 | 25,90 | -0,38% | 3.900,00 |
| 20.05.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 0,39% | - |
| 19.05.2025 | 26,00 | 26,10 | 25,70 | 25,90 | -0,77% | 3.300,00 |
| 16.05.2025 | 25,80 | 26,10 | 25,20 | 26,10 | 2,35% | - |
| 15.05.2025 | 25,20 | 25,90 | 25,10 | 25,50 | 1,59% | - |
| 14.05.2025 | 24,80 | 25,80 | 24,60 | 25,10 | 2,03% | - |
| 13.05.2025 | 24,90 | 25,20 | 24,60 | 24,60 | -1,99% | 5.900,00 |
| 12.05.2025 | 24,80 | 25,50 | 24,80 | 25,10 | 0,80% | 1.112,00 |
| 09.05.2025 | 24,90 | 25,20 | 24,60 | 24,90 | 0,40% | 4.400,00 |
| 08.05.2025 | 24,40 | 24,80 | 24,40 | 24,80 | 0,81% | - |
| 07.05.2025 | 24,60 | 25,10 | 24,50 | 24,60 | 0,00% | 9.200,00 |
| 06.05.2025 | 24,60 | 24,60 | 24,50 | 24,60 | -1,99% | - |
| 05.05.2025 | 24,50 | 25,10 | 24,50 | 25,10 | 2,45% | - |
| 02.05.2025 | 24,60 | 25,10 | 24,50 | 24,50 | 0,00% | - |
| 30.04.2025 | 24,50 | 24,90 | 24,50 | 24,50 | 0,00% | - |
| 29.04.2025 | 24,20 | 24,90 | 24,10 | 24,50 | -0,41% | 3.600,00 |
| 28.04.2025 | 24,40 | 24,90 | 24,40 | 24,60 | 0,82% | 850,00 |
| 25.04.2025 | 24,50 | 24,70 | 24,30 | 24,40 | 0,00% | - |
| 24.04.2025 | 24,40 | 24,80 | 24,10 | 24,40 | 0,00% | 1.000,00 |