27,000€
0,75%
Echtzeit-Aktienkurs PEH WERTPAPIER AG
Bid:
Ask:
Aktienkurse zur PEH WERTPAPIER AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 27,00 | 27,20 | 27,00 | 27,20 | 1,49% | 274,00 |
| 04.09.2025 | 27,00 | 27,00 | 26,80 | 26,80 | 1,52% | 101,00 |
| 03.09.2025 | 26,60 | 27,20 | 26,40 | 26,40 | 0,76% | 459,00 |
| 02.09.2025 | 26,20 | 26,60 | 26,20 | 26,20 | 0,77% | 1.647,00 |
| 01.09.2025 | 26,40 | 26,40 | 26,00 | 26,00 | 4,84% | 333,00 |
| 29.08.2025 | 25,60 | 25,60 | 24,80 | 24,80 | -3,88% | 230,00 |
| 28.08.2025 | 26,00 | 26,00 | 25,80 | 25,80 | -1,53% | 215,00 |
| 27.08.2025 | 26,40 | 26,40 | 26,20 | 26,20 | 1,55% | 98,00 |
| 26.08.2025 | 26,20 | 26,40 | 25,80 | 25,80 | -1,53% | 225,00 |
| 25.08.2025 | 26,60 | 26,60 | 26,00 | 26,20 | -1,50% | 836,00 |
| 22.08.2025 | 27,20 | 27,20 | 26,60 | 26,60 | -2,21% | 4,00 |
| 21.08.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 1,49% | 58,00 |
| 20.08.2025 | 26,60 | 27,40 | 26,60 | 26,80 | -1,47% | 152,00 |
| 19.08.2025 | 27,60 | 27,60 | 26,60 | 27,20 | -1,09% | 713,00 |
| 18.08.2025 | 27,50 | 27,50 | 27,50 | 27,50 | -2,48% | - |
| 15.08.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 2,17% | 34,00 |
| 14.08.2025 | 28,00 | 28,00 | 27,40 | 27,60 | 0,00% | 435,00 |
| 13.08.2025 | 27,40 | 28,00 | 27,40 | 27,60 | 2,22% | 663,00 |
| 12.08.2025 | 26,40 | 27,40 | 26,40 | 27,00 | 3,85% | 576,00 |
| 11.08.2025 | 27,00 | 27,00 | 26,00 | 26,00 | -7,14% | 960,00 |
| 08.08.2025 | 28,60 | 29,20 | 28,00 | 28,00 | -2,78% | 1.680,00 |
| 07.08.2025 | 28,60 | 28,80 | 28,60 | 28,80 | -0,69% | 550,00 |
| 06.08.2025 | 28,40 | 29,00 | 28,40 | 29,00 | 2,11% | 3.480,00 |
| 05.08.2025 | 28,40 | 28,40 | 28,40 | 28,40 | -0,70% | 100,00 |
| 04.08.2025 | 28,60 | 28,80 | 28,20 | 28,60 | 0,00% | 3.306,00 |
| 01.08.2025 | 28,60 | 28,60 | 28,20 | 28,60 | 0,00% | 2.114,00 |
| 31.07.2025 | 28,60 | 28,60 | 28,20 | 28,60 | 0,70% | 898,00 |
| 30.07.2025 | 28,20 | 28,60 | 28,20 | 28,40 | -0,70% | 242,00 |
| 29.07.2025 | 28,40 | 28,60 | 28,00 | 28,60 | 0,70% | 1.196,00 |
| 28.07.2025 | 28,20 | 28,40 | 28,20 | 28,40 | 0,71% | 1.270,00 |
| 25.07.2025 | 28,40 | 28,40 | 28,00 | 28,20 | 0,71% | 826,00 |
| 24.07.2025 | 28,00 | 28,60 | 28,00 | 28,00 | 0,72% | 2.062,00 |
| 23.07.2025 | 27,40 | 27,80 | 27,20 | 27,80 | 0,00% | 528,00 |
| 22.07.2025 | 27,60 | 27,80 | 27,60 | 27,80 | 0,72% | 140,00 |
| 21.07.2025 | 27,60 | 27,60 | 27,20 | 27,60 | -1,43% | 706,00 |
| 18.07.2025 | 27,60 | 28,00 | 27,40 | 28,00 | 0,00% | 575,00 |
| 17.07.2025 | 27,40 | 28,00 | 26,60 | 28,00 | 2,94% | 1.420,00 |
| 16.07.2025 | 27,20 | 27,20 | 26,80 | 27,20 | -1,45% | 861,00 |
| 15.07.2025 | 27,40 | 27,80 | 27,40 | 27,60 | 0,73% | 722,00 |
| 14.07.2025 | 27,40 | 27,40 | 27,40 | 27,40 | -0,72% | 100,00 |
| 11.07.2025 | 27,60 | 28,20 | 27,60 | 27,60 | -0,72% | 992,00 |
| 10.07.2025 | 27,60 | 27,80 | 27,20 | 27,80 | 0,00% | 678,00 |
| 09.07.2025 | 27,40 | 27,80 | 27,40 | 27,80 | 0,00% | 390,00 |
| 08.07.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 0,72% | 90,00 |
| 07.07.2025 | 27,20 | 27,60 | 27,20 | 27,60 | 2,22% | 564,00 |
| 04.07.2025 | 27,40 | 27,60 | 27,00 | 27,00 | -2,17% | 303,00 |
| 03.07.2025 | 27,60 | 28,00 | 27,60 | 27,60 | 1,47% | 145,00 |
| 02.07.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 0,74% | 201,00 |
| 01.07.2025 | 26,90 | 27,00 | 26,90 | 27,00 | -0,74% | - |
| 30.06.2025 | 26,60 | 27,20 | 26,60 | 27,20 | 0,74% | 887,00 |
| 27.06.2025 | 26,20 | 27,00 | 26,20 | 27,00 | 0,00% | 112,00 |
| 26.06.2025 | 26,20 | 27,00 | 26,20 | 27,00 | 0,00% | 190,00 |
| 25.06.2025 | 26,00 | 27,00 | 26,00 | 27,00 | 3,85% | 597,00 |
| 24.06.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | - |
| 23.06.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -1,52% | - |
| 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 | 1,54% | - |
| 17.06.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -3,35% | 20,00 |
| 16.06.2025 | 27,00 | 27,00 | 26,80 | 26,90 | -1,10% | - |
| 13.06.2025 | 27,20 | 27,20 | 26,80 | 27,20 | 0,00% | 1.205,00 |
| 12.06.2025 | 27,60 | 27,60 | 27,20 | 27,20 | 1,12% | 217,00 |
| 11.06.2025 | 27,30 | 27,70 | 26,80 | 26,90 | -1,10% | - |
| 10.06.2025 | 27,40 | 27,40 | 27,20 | 27,20 | -0,73% | 741,00 |
| 09.06.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 0,00% | 100,00 |
| 06.06.2025 | 27,20 | 27,40 | 27,20 | 27,40 | 1,48% | 83,00 |
| 05.06.2025 | 26,60 | 27,20 | 26,60 | 27,00 | 0,00% | 349,00 |
| 04.06.2025 | 26,60 | 27,00 | 26,60 | 27,00 | 3,85% | 76,00 |
| 03.06.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -2,99% | 30,00 |
| 02.06.2025 | 26,60 | 26,80 | 26,60 | 26,80 | 0,75% | 319,00 |
| 30.05.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 1,53% | 88,00 |
| 29.05.2025 | 26,40 | 26,60 | 26,00 | 26,20 | 0,00% | 914,00 |
| 28.05.2025 | 26,00 | 26,40 | 26,00 | 26,20 | 0,77% | 450,00 |
| 27.05.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -0,76% | 92,00 |
| 26.05.2025 | 25,80 | 26,20 | 25,80 | 26,20 | 1,55% | 437,00 |
| 23.05.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -0,77% | 51,00 |
| 22.05.2025 | 26,00 | 26,00 | 25,80 | 26,00 | 0,00% | 549,00 |
| 21.05.2025 | 26,20 | 26,20 | 26,00 | 26,00 | -0,76% | 36,00 |
| 20.05.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 1,55% | 150,00 |
| 19.05.2025 | 25,60 | 26,20 | 25,60 | 25,80 | 0,00% | 431,00 |
| 16.05.2025 | 25,80 | 26,00 | 25,40 | 25,80 | 0,78% | 1.482,00 |
| 15.05.2025 | 25,60 | 26,00 | 25,40 | 25,60 | 3,23% | 2.226,00 |
| 14.05.2025 | 24,20 | 26,00 | 24,20 | 24,80 | 0,81% | 748,00 |
| 13.05.2025 | 24,90 | 25,20 | 24,60 | 24,60 | -1,60% | - |
| 12.05.2025 | 24,80 | 25,50 | 24,80 | 25,00 | -0,79% | - |
| 09.05.2025 | 24,20 | 25,20 | 24,20 | 25,20 | 2,44% | 27,00 |
| 08.05.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 1,65% | 100,00 |
| 07.05.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | - |
| 06.05.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | - |
| 05.05.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -3,20% | - |
| 02.05.2025 | 24,00 | 26,00 | 24,00 | 25,00 | 3,31% | 213,00 |
| 30.04.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 0,83% | - |
| 29.04.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -3,23% | - |
| 28.04.2025 | 24,20 | 24,80 | 24,20 | 24,80 | 0,81% | 1.000,00 |
| 25.04.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | 200,00 |
| 24.04.2025 | 23,60 | 24,60 | 23,60 | 24,60 | 4,24% | 200,00 |
| 23.04.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |
| 22.04.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -4,07% | - |
| 17.04.2025 | 23,60 | 25,00 | 23,60 | 24,60 | 0,00% | 995,00 |
| 16.04.2025 | 23,60 | 24,60 | 23,60 | 24,60 | 1,65% | 400,00 |