33,500€
0,30%
Echtzeit-Aktienkurs PEH Wertpapier AG
Bid:
Ask:
Aktienkurse zur PEH Wertpapier AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2026 | 33,90 | 33,90 | 33,50 | 33,50 | -1,18% | - |
| 29.09.2026 | 33,90 | 33,90 | 33,50 | 33,90 | 0,00% | - |
| 28.09.2026 | 33,90 | 34,00 | 33,70 | 33,90 | 0,00% | - |
| 25.09.2026 | 33,90 | 33,90 | 33,90 | 33,90 | 0,00% | - |
| 24.09.2026 | 33,50 | 34,30 | 33,30 | 33,90 | 1,19% | - |
| 23.09.2026 | 33,30 | 34,50 | 33,30 | 33,50 | 1,21% | - |
| 22.09.2026 | 34,00 | 34,10 | 32,90 | 33,10 | -2,36% | 628,00 |
| 21.09.2026 | 33,60 | 34,00 | 33,20 | 33,90 | 1,19% | - |
| 18.09.2026 | 34,20 | 34,20 | 33,50 | 33,50 | -2,05% | - |
| 17.09.2026 | 34,20 | 34,20 | 33,70 | 34,20 | 0,00% | - |
| 16.09.2026 | 33,30 | 34,30 | 33,30 | 34,20 | 2,70% | 1.368,00 |
| 15.09.2026 | 33,90 | 34,40 | 32,70 | 33,30 | -1,77% | 3.000,00 |
| 14.09.2026 | 33,80 | 34,60 | 33,30 | 33,90 | -0,29% | - |
| 11.09.2026 | 33,80 | 34,40 | 33,10 | 34,00 | 0,29% | 2.230,00 |
| 10.09.2026 | 33,80 | 34,30 | 33,10 | 33,90 | 0,00% | 1.200,00 |
| 09.09.2026 | 33,80 | 33,90 | 33,60 | 33,90 | 0,30% | 4.950,00 |
| 08.09.2026 | 33,80 | 34,20 | 33,20 | 33,80 | 0,00% | 870,00 |
| 07.09.2026 | 33,40 | 34,00 | 33,40 | 33,80 | 0,90% | 550,00 |
| 04.09.2026 | 33,20 | 33,60 | 32,90 | 33,50 | 0,90% | 1.390,00 |
| 03.09.2026 | 33,70 | 33,80 | 32,80 | 33,20 | -1,78% | 2.285,00 |
| 02.09.2026 | 31,10 | 35,20 | 30,10 | 33,80 | 8,33% | 1.468,00 |
| 01.09.2026 | 31,60 | 33,10 | 29,90 | 31,20 | -0,95% | 24.155,00 |
| 31.08.2026 | 31,30 | 32,20 | 31,20 | 31,50 | 0,00% | 1.220,00 |
| 28.08.2026 | 32,00 | 32,90 | 31,10 | 31,50 | -1,56% | 3.390,00 |
| 27.08.2026 | 32,30 | 33,10 | 32,00 | 32,00 | -0,93% | 2.500,00 |
| 26.08.2026 | 31,60 | 33,00 | 31,60 | 32,30 | 1,89% | - |
| 25.08.2026 | 32,40 | 32,70 | 31,30 | 31,70 | -3,94% | - |
| 24.08.2026 | 32,30 | 35,00 | 30,70 | 33,00 | -1,20% | - |
| 21.08.2026 | 32,00 | 35,30 | 32,00 | 33,40 | 2,77% | 1.275,00 |
| 20.08.2026 | 33,90 | 35,10 | 32,30 | 32,50 | -6,34% | 495,00 |
| 19.08.2026 | 35,50 | 35,80 | 34,30 | 34,70 | -3,61% | - |
| 18.08.2026 | 36,00 | 37,20 | 35,80 | 36,00 | 0,00% | - |
| 17.08.2026 | 36,30 | 36,30 | 31,90 | 36,00 | 0,00% | 413,00 |
| 14.08.2026 | 36,20 | 36,70 | 35,10 | 36,00 | -0,55% | 936,00 |
| 13.08.2026 | 34,30 | 37,10 | 33,60 | 36,20 | 5,23% | 390,00 |
| 12.08.2026 | 33,60 | 34,50 | 32,90 | 34,40 | 2,08% | 782,00 |
| 11.08.2026 | 33,60 | 33,70 | 33,20 | 33,70 | 0,60% | - |
| 10.08.2026 | 32,40 | 34,10 | 32,30 | 33,50 | 2,76% | 1.908,00 |
| 07.08.2026 | 32,10 | 32,90 | 31,20 | 32,60 | 0,31% | 620,00 |
| 06.08.2026 | 31,70 | 33,10 | 31,30 | 32,50 | 2,20% | - |
| 05.08.2026 | 31,40 | 32,00 | 31,40 | 31,80 | -0,31% | - |
| 04.08.2026 | 31,40 | 31,90 | 31,30 | 31,90 | 1,59% | - |
| 03.08.2026 | 31,30 | 31,80 | 30,90 | 31,40 | 0,32% | 625,00 |
| 31.07.2026 | 30,80 | 31,40 | 30,70 | 31,30 | 1,29% | - |
| 30.07.2026 | 30,30 | 31,30 | 30,20 | 30,90 | 1,31% | - |
| 29.07.2026 | 30,60 | 31,10 | 30,50 | 30,50 | 0,00% | - |
| 28.07.2026 | 30,50 | 31,20 | 30,50 | 30,50 | 0,33% | - |
| 27.07.2026 | 30,10 | 30,90 | 30,10 | 30,40 | 0,00% | - |
| 24.07.2026 | 30,50 | 31,00 | 30,40 | 30,40 | 0,00% | - |
| 23.07.2026 | 30,50 | 30,90 | 30,40 | 30,40 | 0,00% | - |
| 22.07.2026 | 30,40 | 31,30 | 30,40 | 30,40 | 0,00% | 540,00 |
| 21.07.2026 | 30,50 | 30,70 | 29,80 | 30,40 | 0,00% | 2.318,00 |
| 20.07.2026 | 31,00 | 31,80 | 30,30 | 30,40 | 0,33% | 1.048,00 |
| 17.07.2026 | 31,10 | 32,00 | 30,30 | 30,30 | -3,81% | 1.786,00 |
| 16.07.2026 | 31,00 | 32,00 | 31,00 | 31,50 | 1,94% | - |
| 15.07.2026 | 30,70 | 31,50 | 30,70 | 30,90 | 0,65% | - |
| 14.07.2026 | 30,40 | 31,30 | 30,40 | 30,70 | 0,66% | - |
| 13.07.2026 | 30,30 | 31,10 | 30,20 | 30,50 | 0,33% | 11.105,00 |
| 10.07.2026 | 30,30 | 30,40 | 30,10 | 30,40 | 0,33% | - |
| 09.07.2026 | 30,20 | 30,40 | 30,10 | 30,30 | 0,00% | - |
| 08.07.2026 | 30,20 | 30,30 | 30,10 | 30,30 | 0,00% | - |
| 07.07.2026 | 30,50 | 30,60 | 29,80 | 30,30 | -0,33% | 600,00 |
| 06.07.2026 | 30,10 | 30,60 | 29,90 | 30,40 | 0,66% | 19.100,00 |
| 03.07.2026 | 30,10 | 30,30 | 30,10 | 30,20 | 0,00% | - |
| 02.07.2026 | 30,30 | 30,70 | 30,10 | 30,20 | -0,33% | 4.736,00 |
| 01.07.2026 | 30,00 | 30,80 | 29,70 | 30,30 | 0,66% | 2.650,00 |
| 30.06.2026 | 29,30 | 30,90 | 29,30 | 30,10 | 2,38% | - |
| 29.06.2026 | 29,30 | 29,60 | 29,30 | 29,40 | 0,00% | - |
| 26.06.2026 | 29,50 | 29,90 | 29,10 | 29,40 | 0,68% | - |
| 25.06.2026 | 29,10 | 30,00 | 28,90 | 29,20 | -0,68% | - |
| 24.06.2026 | 29,30 | 29,40 | 29,30 | 29,40 | 0,34% | - |
| 23.06.2026 | 29,50 | 29,90 | 28,90 | 29,30 | -1,01% | 800,00 |
| 22.06.2026 | 29,60 | 29,80 | 29,50 | 29,60 | 0,00% | 1.334,00 |
| 19.06.2026 | 29,30 | 29,90 | 29,20 | 29,60 | -1,66% | - |
| 17.06.2026 | 30,10 | 30,80 | 29,40 | 30,10 | 0,00% | - |
| 16.06.2026 | 30,70 | 30,70 | 29,30 | 30,10 | 0,00% | - |
| 15.06.2026 | 29,50 | 30,10 | 29,50 | 30,10 | 3,08% | - |
| 12.06.2026 | 29,50 | 29,70 | 29,20 | 29,20 | -3,95% | - |
| 11.06.2026 | 29,20 | 30,60 | 29,20 | 30,40 | 3,05% | - |
| 10.06.2026 | 29,10 | 29,50 | 29,10 | 29,50 | 1,37% | - |
| 09.06.2026 | 29,10 | 29,40 | 29,10 | 29,10 | 0,34% | - |
| 08.06.2026 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | - |
| 05.06.2026 | 29,00 | 29,40 | 29,00 | 29,00 | -0,68% | - |
| 04.06.2026 | 29,00 | 29,20 | 29,00 | 29,20 | 0,34% | - |
| 03.06.2026 | 29,10 | 29,30 | 29,00 | 29,10 | 0,00% | - |
| 02.06.2026 | 28,80 | 29,20 | 28,80 | 29,10 | 1,04% | - |
| 01.06.2026 | 29,40 | 29,40 | 28,40 | 28,80 | -1,71% | - |
| 29.05.2026 | 29,40 | 30,30 | 29,30 | 29,30 | -3,62% | 2.700,00 |
| 28.05.2026 | 29,40 | 30,40 | 29,40 | 30,40 | 3,05% | 180,00 |
| 27.05.2026 | 29,20 | 29,80 | 29,00 | 29,50 | 0,34% | 2.028,00 |
| 26.05.2026 | 28,90 | 29,40 | 28,90 | 29,40 | 0,68% | - |
| 25.05.2026 | 29,20 | 29,30 | 28,80 | 29,20 | 0,69% | 140,00 |
| 22.05.2026 | 28,90 | 29,00 | 28,90 | 29,00 | 0,35% | - |
| 21.05.2026 | 28,80 | 29,00 | 28,80 | 28,90 | 0,00% | - |
| 20.05.2026 | 28,90 | 29,30 | 28,80 | 28,90 | -0,34% | - |
| 19.05.2026 | 29,10 | 29,80 | 28,70 | 29,00 | -0,68% | 1.004,00 |
| 18.05.2026 | 28,90 | 29,20 | 28,50 | 29,20 | 0,69% | 420,00 |
| 15.05.2026 | 29,00 | 29,30 | 28,60 | 29,00 | -0,68% | - |
| 13.05.2026 | 29,30 | 29,30 | 29,10 | 29,20 | 1,04% | - |
| 12.05.2026 | 28,50 | 29,50 | 28,20 | 28,90 | 2,12% | - |