30,200€
1,34%
Echtzeit-Aktienkurs PEH Wertpapier AG
Bid:
Ask:
Aktienkurse zur PEH Wertpapier AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 30,20 | 30,20 | 30,20 | 30,20 | -0,33% | - |
| 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% | - |
| 11.05.2026 | 28,60 | 28,60 | 27,00 | 28,30 | -1,05% | 3.060,00 |
| 08.05.2026 | 28,90 | 29,50 | 28,50 | 28,60 | 0,35% | - |
| 07.05.2026 | 29,30 | 29,60 | 28,50 | 28,50 | -4,04% | - |
| 06.05.2026 | 29,80 | 29,80 | 29,70 | 29,70 | 2,77% | - |
| 05.05.2026 | 29,30 | 29,50 | 28,90 | 28,90 | -0,34% | - |
| 04.05.2026 | 29,00 | 29,70 | 28,90 | 29,00 | 2,11% | - |
| 30.04.2026 | 29,30 | 29,50 | 28,40 | 28,40 | -3,40% | 160,00 |
| 29.04.2026 | 29,50 | 29,90 | 29,40 | 29,40 | -0,34% | - |
| 28.04.2026 | 29,70 | 30,50 | 29,50 | 29,50 | -0,67% | - |
| 27.04.2026 | 30,00 | 30,50 | 29,50 | 29,70 | -1,00% | 2.640,00 |
| 24.04.2026 | 29,90 | 30,10 | 29,30 | 30,00 | 0,00% | 870,00 |
| 23.04.2026 | 28,50 | 30,90 | 28,50 | 30,00 | 4,53% | - |
| 22.04.2026 | 28,90 | 29,00 | 28,70 | 28,70 | 0,00% | - |
| 21.04.2026 | 28,30 | 28,90 | 28,30 | 28,70 | 1,41% | - |
| 20.04.2026 | 28,00 | 28,30 | 28,00 | 28,30 | 0,35% | 11.600,00 |
| 17.04.2026 | 28,20 | 28,70 | 28,20 | 28,20 | 0,00% | - |
| 16.04.2026 | 28,30 | 28,30 | 28,20 | 28,20 | 0,36% | - |
| 15.04.2026 | 28,20 | 28,40 | 27,90 | 28,10 | -0,35% | - |
| 14.04.2026 | 28,00 | 28,70 | 28,00 | 28,20 | -1,74% | 16.500,00 |
| 13.04.2026 | 28,70 | 28,70 | 28,70 | 28,70 | -1,03% | - |
| 10.04.2026 | 28,00 | 29,30 | 28,00 | 29,00 | 3,57% | - |
| 09.04.2026 | 27,90 | 28,10 | 27,90 | 28,00 | 0,36% | - |
| 08.04.2026 | 28,00 | 28,20 | 27,90 | 27,90 | 1,09% | 1.198,00 |
| 07.04.2026 | 28,00 | 28,30 | 27,60 | 27,60 | 1,47% | - |
| 02.04.2026 | 27,20 | 27,80 | 27,20 | 27,20 | -1,09% | - |
| 01.04.2026 | 27,40 | 27,70 | 26,80 | 27,50 | 0,36% | - |
| 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 | 0,70% | - |
| 24.03.2026 | 28,80 | 29,00 | 28,20 | 28,40 | -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% | - |