3,434€
-2,22%
Echtzeit-Aktienkurs PGE PL.GR.ENERG. ZY10,25
Bid:
Ask:
Aktienkurse zur PGE PL.GR.ENERG. ZY10,25 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 3,52 | 3,54 | 3,41 | 3,44 | -2,16% | 3.318,00 |
| 01.10.2026 | 3,44 | 3,54 | 3,42 | 3,51 | 2,21% | 1.714,00 |
| 30.09.2026 | 3,26 | 3,47 | 3,25 | 3,44 | 5,82% | 3.657,00 |
| 29.09.2026 | 3,11 | 3,27 | 3,11 | 3,25 | 4,07% | 69,00 |
| 28.09.2026 | 2,99 | 3,14 | 2,98 | 3,12 | 3,48% | 2.634,00 |
| 25.09.2026 | 3,04 | 3,05 | 2,98 | 3,02 | -0,40% | 3.658,00 |
| 24.09.2026 | 3,08 | 3,09 | 2,97 | 3,03 | -2,35% | 22,00 |
| 23.09.2026 | 3,16 | 3,19 | 3,08 | 3,10 | -1,90% | 13.210,00 |
| 22.09.2026 | 3,33 | 3,34 | 3,14 | 3,16 | -5,30% | 3.802,00 |
| 21.09.2026 | 3,22 | 3,34 | 3,19 | 3,34 | 4,58% | 8.404,00 |
| 18.09.2026 | 3,25 | 3,27 | 3,18 | 3,19 | -1,75% | 558,00 |
| 17.09.2026 | 3,18 | 3,27 | 3,16 | 3,25 | 2,88% | 3.805,00 |
| 16.09.2026 | 3,21 | 3,27 | 3,09 | 3,16 | -1,37% | 2.100,00 |
| 15.09.2026 | 3,16 | 3,22 | 3,10 | 3,20 | 0,88% | - |
| 14.09.2026 | 3,23 | 3,23 | 3,11 | 3,17 | -2,10% | 10.720,00 |
| 11.09.2026 | 3,29 | 3,34 | 3,18 | 3,24 | -0,98% | 13.166,00 |
| 10.09.2026 | 3,14 | 3,33 | 3,09 | 3,27 | 4,54% | 2.876,00 |
| 09.09.2026 | 3,16 | 3,26 | 3,11 | 3,13 | -0,79% | 977,00 |
| 08.09.2026 | 3,04 | 3,18 | 3,04 | 3,16 | 3,27% | 24.664,00 |
| 07.09.2026 | 2,91 | 3,07 | 2,90 | 3,06 | 4,62% | 26,00 |
| 04.09.2026 | 2,83 | 2,93 | 2,78 | 2,92 | 3,22% | 5.380,00 |
| 03.09.2026 | 2,73 | 2,86 | 2,71 | 2,83 | 3,74% | 75,00 |
| 02.09.2026 | 2,52 | 2,76 | 2,52 | 2,73 | 8,08% | 175,00 |
| 01.09.2026 | 2,56 | 2,59 | 2,52 | 2,52 | -1,29% | - |
| 31.08.2026 | 2,49 | 2,58 | 2,49 | 2,56 | 2,57% | 28,00 |
| 28.08.2026 | 2,48 | 2,53 | 2,47 | 2,49 | 0,73% | 5.600,00 |
| 27.08.2026 | 2,52 | 2,52 | 2,47 | 2,48 | -1,32% | 17,00 |
| 26.08.2026 | 2,46 | 2,59 | 2,46 | 2,51 | 1,95% | 15.350,00 |
| 25.08.2026 | 2,39 | 2,46 | 2,38 | 2,46 | 3,14% | - |
| 24.08.2026 | 2,37 | 2,40 | 2,35 | 2,39 | 0,46% | - |
| 21.08.2026 | 2,37 | 2,41 | 2,31 | 2,37 | 0,42% | 11.945,00 |
| 20.08.2026 | 2,37 | 2,38 | 2,36 | 2,36 | -1,95% | - |
| 19.08.2026 | 2,38 | 2,42 | 2,36 | 2,41 | -6,59% | - |
| 05.05.2026 | 2,46 | 2,58 | 2,45 | 2,58 | 5,22% | 74,00 |
| 04.05.2026 | 2,52 | 2,56 | 2,44 | 2,45 | -2,15% | 4.860,00 |
| 30.04.2026 | 2,51 | 2,55 | 2,45 | 2,51 | -0,99% | 16,00 |
| 29.04.2026 | 2,52 | 2,60 | 2,49 | 2,53 | 1,04% | 6.152,00 |
| 28.04.2026 | 2,56 | 2,57 | 2,50 | 2,51 | -2,15% | - |
| 27.04.2026 | 2,58 | 2,61 | 2,55 | 2,56 | -1,12% | 2.004,00 |
| 24.04.2026 | 2,50 | 2,60 | 2,50 | 2,59 | 3,89% | 9.000,00 |
| 23.04.2026 | 2,48 | 2,53 | 2,45 | 2,49 | -0,44% | - |
| 22.04.2026 | 2,45 | 2,53 | 2,44 | 2,50 | 3,47% | 280,00 |
| 21.04.2026 | 2,49 | 2,50 | 2,42 | 2,42 | -2,58% | 534,00 |
| 20.04.2026 | 2,46 | 2,51 | 2,45 | 2,48 | -0,44% | - |
| 17.04.2026 | 2,53 | 2,54 | 2,47 | 2,50 | -1,31% | - |
| 16.04.2026 | 2,62 | 2,62 | 2,52 | 2,53 | -3,10% | 490,00 |
| 15.04.2026 | 2,61 | 2,64 | 2,59 | 2,61 | -0,31% | 117,00 |
| 14.04.2026 | 2,65 | 2,66 | 2,59 | 2,62 | -1,58% | 370,00 |
| 13.04.2026 | 2,58 | 2,68 | 2,57 | 2,66 | 1,80% | - |
| 10.04.2026 | 2,64 | 2,68 | 2,57 | 2,61 | -1,25% | 4.520,00 |
| 09.04.2026 | 2,59 | 2,66 | 2,57 | 2,65 | 1,61% | 3.018,00 |
| 08.04.2026 | 2,70 | 2,71 | 2,55 | 2,60 | 1,13% | - |
| 07.04.2026 | 2,59 | 2,60 | 2,51 | 2,57 | -1,11% | 268,00 |
| 02.04.2026 | 2,49 | 2,60 | 2,42 | 2,60 | 4,45% | 19.980,00 |
| 01.04.2026 | 2,47 | 2,54 | 2,46 | 2,49 | 1,10% | 36.012,00 |
| 31.03.2026 | 2,44 | 2,49 | 2,42 | 2,47 | 1,11% | - |
| 30.03.2026 | 2,25 | 2,48 | 2,25 | 2,44 | 8,65% | 120,00 |
| 27.03.2026 | 2,26 | 2,30 | 2,20 | 2,24 | -0,71% | - |
| 26.03.2026 | 2,28 | 2,28 | 2,22 | 2,26 | -0,88% | - |
| 25.03.2026 | 2,22 | 2,29 | 2,22 | 2,28 | 2,61% | - |
| 24.03.2026 | 2,27 | 2,27 | 2,20 | 2,22 | -2,11% | - |
| 23.03.2026 | 2,29 | 2,30 | 2,10 | 2,27 | 0,53% | 261,00 |
| 20.03.2026 | 2,45 | 2,49 | 2,24 | 2,26 | -7,76% | - |
| 19.03.2026 | 2,49 | 2,49 | 2,41 | 2,45 | -1,53% | - |
| 18.03.2026 | 2,54 | 2,61 | 2,49 | 2,49 | -1,97% | 17,00 |
| 17.03.2026 | 2,24 | 2,54 | 2,24 | 2,54 | 13,16% | 3.515,00 |
| 16.03.2026 | 2,22 | 2,26 | 2,19 | 2,24 | 1,27% | 1.074,00 |
| 13.03.2026 | 2,19 | 2,23 | 2,14 | 2,21 | 0,96% | 48.012,00 |
| 12.03.2026 | 2,21 | 2,21 | 2,16 | 2,19 | -0,95% | 46,00 |
| 11.03.2026 | 2,30 | 2,30 | 2,19 | 2,21 | -3,78% | 72,00 |
| 10.03.2026 | 2,30 | 2,38 | 2,29 | 2,30 | -0,04% | 5.040,00 |
| 09.03.2026 | 2,33 | 2,33 | 2,23 | 2,30 | -1,58% | - |
| 06.03.2026 | 2,49 | 2,50 | 2,33 | 2,34 | -5,99% | 28,00 |
| 05.03.2026 | 2,50 | 2,57 | 2,48 | 2,49 | -0,76% | - |
| 04.03.2026 | 2,43 | 2,57 | 2,43 | 2,51 | 3,30% | 17,00 |
| 03.03.2026 | 2,58 | 2,58 | 2,38 | 2,43 | -5,97% | 7.500,00 |
| 02.03.2026 | 2,66 | 2,66 | 2,54 | 2,58 | -3,08% | 976,00 |
| 27.02.2026 | 2,62 | 2,69 | 2,57 | 2,66 | 1,68% | 13.137,00 |
| 26.02.2026 | 2,44 | 2,66 | 2,44 | 2,62 | 7,30% | - |
| 25.02.2026 | 2,46 | 2,46 | 2,43 | 2,44 | -0,81% | - |
| 24.02.2026 | 2,45 | 2,46 | 2,41 | 2,46 | 0,45% | - |
| 23.02.2026 | 2,42 | 2,45 | 2,41 | 2,45 | 1,28% | 464,00 |
| 20.02.2026 | 2,41 | 2,48 | 2,39 | 2,42 | 0,25% | - |
| 19.02.2026 | 2,47 | 2,51 | 2,40 | 2,41 | -2,35% | 26.000,00 |
| 18.02.2026 | 2,42 | 2,50 | 2,42 | 2,47 | 2,15% | 50.000,00 |
| 17.02.2026 | 2,43 | 2,44 | 2,40 | 2,42 | -0,74% | 60,00 |
| 16.02.2026 | 2,39 | 2,48 | 2,39 | 2,44 | 0,62% | 33,00 |
| 13.02.2026 | 2,41 | 2,45 | 2,36 | 2,42 | 0,58% | 138,00 |
| 12.02.2026 | 2,43 | 2,44 | 2,38 | 2,41 | -0,78% | 533,00 |
| 11.02.2026 | 2,36 | 2,45 | 2,31 | 2,43 | 2,75% | - |
| 10.02.2026 | 2,31 | 2,37 | 2,30 | 2,36 | 2,16% | 56,00 |
| 09.02.2026 | 2,34 | 2,37 | 2,28 | 2,31 | -1,37% | 516,00 |
| 06.02.2026 | 2,34 | 2,36 | 2,29 | 2,34 | 0,30% | 1.090,00 |
| 05.02.2026 | 2,40 | 2,40 | 2,34 | 2,34 | -2,59% | 753,00 |
| 04.02.2026 | 2,39 | 2,43 | 2,39 | 2,40 | 0,29% | 1.589,00 |
| 03.02.2026 | 2,39 | 2,43 | 2,38 | 2,39 | 0,04% | 23.344,00 |
| 02.02.2026 | 2,37 | 2,41 | 2,33 | 2,39 | 0,72% | 1.440,00 |
| 30.01.2026 | 2,27 | 2,40 | 2,25 | 2,37 | 4,54% | 1.600,00 |
| 29.01.2026 | 2,24 | 2,34 | 2,24 | 2,27 | 1,48% | 56,00 |
| 28.01.2026 | 2,24 | 2,29 | 2,22 | 2,24 | -0,13% | - |