10,055€
0,60%
Echtzeit-Aktienkurs PNE AG
Bid:
Ask:
Aktienkurse zur PNE AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 9,48 | 9,56 | 9,46 | 9,53 | 0,79% | 8.583,00 |
| 04.05.2026 | 9,40 | 9,50 | 9,37 | 9,46 | 0,37% | 1.918,00 |
| 30.04.2026 | 9,05 | 9,43 | 9,03 | 9,42 | 3,86% | 6.244,00 |
| 29.04.2026 | 9,06 | 9,17 | 8,98 | 9,07 | 0,44% | 572,00 |
| 28.04.2026 | 9,17 | 9,17 | 9,00 | 9,03 | -1,58% | 13.341,00 |
| 27.04.2026 | 9,02 | 9,18 | 9,00 | 9,18 | 1,44% | 1.998,00 |
| 24.04.2026 | 9,13 | 9,14 | 8,89 | 9,05 | -0,93% | 1.214,00 |
| 23.04.2026 | 9,01 | 9,25 | 8,89 | 9,13 | 1,56% | 12.692,00 |
| 22.04.2026 | 8,87 | 9,00 | 8,69 | 8,99 | 1,70% | 5.536,00 |
| 21.04.2026 | 8,90 | 8,91 | 8,67 | 8,84 | -0,84% | 7.884,00 |
| 20.04.2026 | 8,93 | 9,10 | 8,74 | 8,92 | -0,94% | 7.880,00 |
| 17.04.2026 | 8,55 | 9,04 | 8,50 | 9,00 | 5,51% | 5.816,00 |
| 16.04.2026 | 8,47 | 8,56 | 8,38 | 8,53 | 0,59% | 3.785,00 |
| 15.04.2026 | 8,35 | 8,57 | 8,34 | 8,48 | 1,37% | 4.672,00 |
| 14.04.2026 | 8,63 | 8,74 | 8,37 | 8,37 | -2,51% | 2.574,00 |
| 13.04.2026 | 8,80 | 8,86 | 8,55 | 8,58 | -2,50% | 6.321,00 |
| 10.04.2026 | 8,79 | 8,92 | 8,74 | 8,80 | 0,17% | 7.247,00 |
| 09.04.2026 | 8,75 | 8,95 | 8,71 | 8,79 | 0,11% | 2.366,00 |
| 08.04.2026 | 8,75 | 8,91 | 8,73 | 8,78 | -0,06% | 9.666,00 |
| 07.04.2026 | 8,79 | 8,88 | 8,55 | 8,78 | 0,11% | 3.112,00 |
| 02.04.2026 | 8,67 | 8,78 | 8,52 | 8,77 | 0,92% | 26.265,00 |
| 01.04.2026 | 8,52 | 8,75 | 8,45 | 8,69 | 2,18% | 19.478,00 |
| 31.03.2026 | 7,99 | 8,54 | 7,93 | 8,51 | 6,38% | 11.355,00 |
| 30.03.2026 | 7,52 | 8,02 | 7,51 | 8,00 | 6,74% | 7.138,00 |
| 27.03.2026 | 7,70 | 7,90 | 7,22 | 7,49 | -2,85% | 13.619,00 |
| 26.03.2026 | 8,19 | 8,80 | 7,39 | 7,71 | -6,03% | 9.034,00 |
| 25.03.2026 | 7,75 | 8,29 | 7,73 | 8,21 | 6,01% | 5.027,00 |
| 24.03.2026 | 8,12 | 8,20 | 7,66 | 7,74 | -5,03% | 5.690,00 |
| 23.03.2026 | 7,70 | 8,43 | 7,66 | 8,15 | 5,30% | 6.500,00 |
| 20.03.2026 | 8,11 | 8,24 | 7,74 | 7,74 | -2,40% | 10.689,00 |
| 19.03.2026 | 8,04 | 8,09 | 7,70 | 7,93 | -0,69% | 21.256,00 |
| 18.03.2026 | 8,19 | 8,21 | 7,98 | 7,99 | -2,02% | 706,00 |
| 17.03.2026 | 7,82 | 8,16 | 7,68 | 8,15 | 4,22% | 5.739,00 |
| 16.03.2026 | 7,98 | 7,98 | 7,72 | 7,82 | -1,57% | 2.500,00 |
| 13.03.2026 | 8,01 | 8,05 | 7,91 | 7,95 | -0,63% | 4.047,00 |
| 12.03.2026 | 7,98 | 8,09 | 7,94 | 8,00 | 0,06% | 2.566,00 |
| 11.03.2026 | 8,21 | 8,24 | 7,91 | 7,99 | -2,08% | 4.130,00 |
| 10.03.2026 | 8,35 | 8,46 | 8,16 | 8,16 | -2,10% | 2.082,00 |
| 09.03.2026 | 8,36 | 8,62 | 8,24 | 8,34 | -1,94% | 4.477,00 |
| 06.03.2026 | 8,40 | 8,52 | 8,28 | 8,50 | 1,67% | 2.502,00 |
| 05.03.2026 | 8,57 | 8,66 | 8,36 | 8,36 | -2,34% | 3.092,00 |
| 04.03.2026 | 8,79 | 8,88 | 8,50 | 8,56 | -3,17% | 8.525,00 |
| 03.03.2026 | 8,67 | 8,88 | 8,49 | 8,84 | 1,61% | 1.613,00 |
| 02.03.2026 | 8,64 | 8,88 | 8,46 | 8,70 | -0,29% | 2.849,00 |
| 27.02.2026 | 8,88 | 8,93 | 8,72 | 8,73 | -1,75% | 3.381,00 |
| 26.02.2026 | 8,65 | 8,93 | 8,56 | 8,88 | 2,90% | 5.064,00 |
| 25.02.2026 | 8,71 | 8,75 | 8,61 | 8,63 | -0,80% | 22.446,00 |
| 24.02.2026 | 8,39 | 8,78 | 8,34 | 8,70 | 2,17% | 4.938,00 |
| 23.02.2026 | 8,77 | 8,80 | 8,38 | 8,52 | -2,69% | 9.115,00 |
| 20.02.2026 | 8,91 | 9,01 | 8,70 | 8,75 | -1,69% | 3.431,00 |
| 19.02.2026 | 9,12 | 9,16 | 8,84 | 8,90 | -2,31% | 1.980,00 |
| 18.02.2026 | 9,17 | 9,20 | 8,99 | 9,11 | -0,44% | 210,00 |
| 17.02.2026 | 9,12 | 9,22 | 9,05 | 9,15 | 0,11% | 1.449,00 |
| 16.02.2026 | 9,41 | 9,43 | 9,06 | 9,14 | 1,22% | 5.010,00 |
| 13.02.2026 | 8,85 | 9,17 | 8,81 | 9,03 | 1,92% | 2.279,00 |
| 12.02.2026 | 9,01 | 9,10 | 8,79 | 8,86 | -1,61% | 4.668,00 |
| 11.02.2026 | 8,95 | 9,09 | 8,78 | 9,01 | 1,69% | 3.430,00 |
| 10.02.2026 | 8,87 | 9,08 | 8,75 | 8,86 | 0,06% | 7.040,00 |
| 09.02.2026 | 9,06 | 9,10 | 8,80 | 8,85 | -2,26% | 9.723,00 |
| 06.02.2026 | 9,02 | 9,27 | 8,87 | 9,06 | -0,39% | 10.456,00 |
| 05.02.2026 | 9,41 | 9,65 | 8,91 | 9,09 | -3,50% | 7.676,00 |
| 04.02.2026 | 9,76 | 9,88 | 9,38 | 9,42 | -3,29% | 8.993,00 |
| 03.02.2026 | 9,83 | 9,91 | 9,66 | 9,74 | -0,81% | 4.391,00 |
| 02.02.2026 | 9,88 | 9,99 | 9,64 | 9,82 | -1,60% | 3.205,00 |
| 30.01.2026 | 10,28 | 10,31 | 9,88 | 9,98 | -1,96% | 6.859,00 |
| 29.01.2026 | 10,02 | 10,19 | 9,93 | 10,18 | 1,14% | 10.135,00 |
| 28.01.2026 | 9,89 | 10,17 | 9,87 | 10,07 | 1,21% | 6.153,00 |
| 27.01.2026 | 9,74 | 10,00 | 9,53 | 9,95 | 3,54% | 14.390,00 |
| 26.01.2026 | 9,30 | 9,64 | 8,61 | 9,61 | 1,69% | 20.268,00 |
| 23.01.2026 | 9,51 | 9,69 | 9,37 | 9,45 | -0,79% | 2.392,00 |
| 22.01.2026 | 9,46 | 9,79 | 9,40 | 9,52 | 0,69% | 11.848,00 |
| 21.01.2026 | 9,40 | 9,47 | 9,23 | 9,46 | 0,75% | 8.377,00 |
| 20.01.2026 | 9,45 | 9,63 | 9,31 | 9,39 | -2,09% | 2.699,00 |
| 19.01.2026 | 9,60 | 9,74 | 9,52 | 9,59 | -0,78% | 1.715,00 |
| 16.01.2026 | 9,73 | 9,76 | 9,24 | 9,66 | -0,62% | 6.718,00 |
| 15.01.2026 | 9,77 | 9,82 | 9,43 | 9,72 | -0,51% | 13.285,00 |
| 14.01.2026 | 10,32 | 10,66 | 9,36 | 9,77 | -5,15% | 15.586,00 |
| 13.01.2026 | 10,28 | 10,48 | 10,07 | 10,30 | 0,39% | 6.690,00 |
| 12.01.2026 | 10,58 | 10,80 | 10,13 | 10,26 | -2,29% | 7.796,00 |
| 09.01.2026 | 10,53 | 10,60 | 10,39 | 10,50 | -0,19% | 3.763,00 |
| 08.01.2026 | 10,28 | 10,62 | 10,22 | 10,52 | 1,64% | 6.631,00 |
| 07.01.2026 | 10,27 | 10,38 | 10,15 | 10,35 | 0,88% | 17.284,00 |
| 06.01.2026 | 10,21 | 10,37 | 10,02 | 10,26 | 0,69% | 5.046,00 |
| 05.01.2026 | 10,21 | 10,35 | 10,11 | 10,19 | -0,29% | 9.613,00 |
| 02.01.2026 | 10,10 | 10,22 | 10,06 | 10,22 | 1,39% | 895,00 |
| 30.12.2025 | 9,94 | 10,24 | 9,91 | 10,08 | 1,51% | 3.457,00 |
| 29.12.2025 | 9,96 | 10,04 | 9,78 | 9,93 | -1,00% | 10.343,00 |
| 23.12.2025 | 9,97 | 10,05 | 9,83 | 10,03 | 0,35% | 2.040,00 |
| 22.12.2025 | 10,08 | 10,14 | 9,86 | 10,00 | -0,74% | 3.652,00 |
| 19.12.2025 | 10,21 | 10,32 | 9,92 | 10,07 | -0,98% | 3.579,00 |
| 18.12.2025 | 9,78 | 10,32 | 9,77 | 10,17 | 4,09% | 6.003,00 |
| 17.12.2025 | 9,70 | 9,94 | 9,53 | 9,77 | 1,03% | 8.806,00 |
| 16.12.2025 | 9,71 | 10,13 | 9,67 | 9,67 | -0,51% | 12.507,00 |
| 15.12.2025 | 10,24 | 10,25 | 9,70 | 9,72 | -5,17% | 6.048,00 |
| 12.12.2025 | 10,25 | 10,44 | 9,93 | 10,25 | 0,20% | 4.857,00 |
| 11.12.2025 | 10,02 | 10,43 | 10,02 | 10,23 | 1,84% | 6.407,00 |
| 10.12.2025 | 9,89 | 10,09 | 9,79 | 10,05 | 1,88% | 7.329,00 |
| 09.12.2025 | 9,93 | 10,12 | 9,85 | 9,86 | 0,00% | 2.062,00 |
| 08.12.2025 | 10,13 | 10,16 | 9,78 | 9,86 | -3,90% | 5.376,00 |
| 05.12.2025 | 10,42 | 10,58 | 10,21 | 10,26 | -1,35% | 5.587,00 |