33,800€
Echtzeit-Aktienkurs PEH Wertpapier AG
Bid:
Ask:
Aktienkurse zur PEH Wertpapier AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.09.2026 | 33,90 | 34,00 | 33,40 | 33,60 | -0,59% | - |
| 04.09.2026 | 32,80 | 33,80 | 32,80 | 33,80 | 1,81% | 78,00 |
| 03.09.2026 | 33,60 | 33,60 | 33,00 | 33,20 | -2,35% | 1.515,00 |
| 02.09.2026 | 32,40 | 34,80 | 29,80 | 34,00 | 11,11% | 1.654,00 |
| 01.09.2026 | 33,40 | 33,40 | 30,00 | 30,60 | 0,66% | 1.654,00 |
| 31.08.2026 | 32,80 | 33,00 | 30,40 | 30,40 | -7,32% | 420,00 |
| 28.08.2026 | 32,80 | 32,80 | 31,60 | 32,80 | 0,00% | 217,00 |
| 27.08.2026 | 31,20 | 33,40 | 31,20 | 32,80 | 5,13% | 76,00 |
| 26.08.2026 | 32,00 | 33,40 | 31,20 | 31,20 | 0,00% | 273,00 |
| 25.08.2026 | 32,20 | 34,00 | 30,20 | 31,20 | -6,02% | 1.036,00 |
| 24.08.2026 | 32,60 | 35,00 | 31,80 | 33,20 | -1,19% | 742,00 |
| 21.08.2026 | 32,40 | 35,00 | 31,60 | 33,60 | 1,82% | 945,00 |
| 20.08.2026 | 34,00 | 34,00 | 31,20 | 33,00 | -5,71% | 274,00 |
| 19.08.2026 | 35,40 | 35,60 | 34,20 | 35,00 | -3,85% | 497,00 |
| 18.08.2026 | 36,60 | 36,60 | 35,20 | 36,40 | 2,25% | 292,00 |
| 17.08.2026 | 36,60 | 36,60 | 31,20 | 35,60 | -1,11% | 2.952,00 |
| 14.08.2026 | 36,60 | 36,60 | 35,40 | 36,00 | 1,12% | 764,00 |
| 13.08.2026 | 34,00 | 37,00 | 34,00 | 35,60 | 2,30% | 5.393,00 |
| 12.08.2026 | 33,80 | 35,00 | 33,80 | 34,80 | 2,35% | 3.262,00 |
| 11.08.2026 | 33,80 | 34,00 | 33,80 | 34,00 | 0,59% | 273,00 |
| 10.08.2026 | 32,80 | 34,20 | 32,60 | 33,80 | 3,05% | 2.457,00 |
| 07.08.2026 | 32,60 | 32,80 | 31,60 | 32,80 | 1,86% | 539,00 |
| 06.08.2026 | 31,60 | 32,40 | 31,20 | 32,20 | 0,63% | 1.620,00 |
| 05.08.2026 | 31,80 | 32,00 | 31,80 | 32,00 | 0,00% | 2.918,00 |
| 04.08.2026 | 31,00 | 32,00 | 31,00 | 32,00 | 0,63% | 541,00 |
| 03.08.2026 | 31,40 | 31,80 | 30,80 | 31,80 | 1,92% | 641,00 |
| 31.07.2026 | 31,00 | 31,40 | 31,00 | 31,20 | 0,65% | 346,00 |
| 30.07.2026 | 30,40 | 31,00 | 30,20 | 31,00 | 0,00% | 579,00 |
| 29.07.2026 | 30,20 | 31,00 | 30,20 | 31,00 | 0,00% | 97,00 |
| 28.07.2026 | 30,80 | 31,00 | 30,40 | 31,00 | 0,65% | 432,00 |
| 27.07.2026 | 30,00 | 30,80 | 30,00 | 30,80 | 1,99% | 715,00 |
| 24.07.2026 | 30,80 | 31,20 | 30,20 | 30,20 | 0,00% | 2.085,00 |
| 23.07.2026 | 30,80 | 30,80 | 30,20 | 30,20 | -1,95% | 4,00 |
| 22.07.2026 | 30,80 | 31,20 | 30,20 | 30,80 | 0,00% | 752,00 |
| 21.07.2026 | 30,00 | 30,80 | 30,00 | 30,80 | 0,65% | 38,00 |
| 20.07.2026 | 31,80 | 32,00 | 30,60 | 30,60 | -3,77% | 1.165,00 |
| 17.07.2026 | 31,80 | 31,80 | 31,80 | 31,80 | -0,62% | 110,00 |
| 16.07.2026 | 31,80 | 32,00 | 31,80 | 32,00 | 1,91% | 176,00 |
| 15.07.2026 | 31,40 | 31,40 | 31,40 | 31,40 | 0,64% | 5,00 |
| 14.07.2026 | 30,00 | 31,20 | 30,00 | 31,20 | 1,96% | 700,00 |
| 13.07.2026 | 30,80 | 30,80 | 30,60 | 30,60 | 0,00% | 2.214,00 |
| 10.07.2026 | 30,00 | 30,60 | 30,00 | 30,60 | 2,00% | 58,00 |
| 09.07.2026 | 30,00 | 30,60 | 30,00 | 30,00 | -1,96% | 142,00 |
| 08.07.2026 | 30,60 | 30,60 | 30,60 | 30,60 | 2,00% | 20,00 |
| 07.07.2026 | 30,00 | 30,20 | 30,00 | 30,00 | -1,96% | 429,00 |
| 06.07.2026 | 29,40 | 30,60 | 29,40 | 30,60 | 1,66% | 161,00 |
| 03.07.2026 | 30,20 | 30,20 | 30,10 | 30,10 | -0,33% | - |
| 02.07.2026 | 30,30 | 30,40 | 30,10 | 30,20 | -1,31% | - |
| 01.07.2026 | 30,60 | 30,60 | 29,40 | 30,60 | -0,65% | 265,00 |
| 30.06.2026 | 29,80 | 30,80 | 29,80 | 30,80 | 6,21% | 670,00 |
| 29.06.2026 | 29,60 | 29,60 | 29,00 | 29,00 | -1,69% | 182,00 |
| 26.06.2026 | 29,90 | 29,90 | 29,40 | 29,50 | -3,59% | - |
| 25.06.2026 | 28,80 | 30,60 | 28,80 | 30,60 | 4,79% | 425,00 |
| 24.06.2026 | 29,80 | 29,80 | 29,20 | 29,20 | 0,00% | 47,00 |
| 23.06.2026 | 29,20 | 29,80 | 29,00 | 29,20 | 0,00% | 608,00 |
| 22.06.2026 | 30,00 | 30,40 | 29,20 | 29,20 | 0,69% | 673,00 |
| 19.06.2026 | 29,80 | 29,80 | 29,00 | 29,00 | 0,00% | 349,00 |
| 18.06.2026 | 30,20 | 30,20 | 29,00 | 29,00 | -1,36% | 1.674,00 |
| 17.06.2026 | 29,40 | 29,40 | 29,40 | 29,40 | -0,68% | 258,00 |
| 16.06.2026 | 30,60 | 30,60 | 29,20 | 29,60 | -3,27% | 270,00 |
| 15.06.2026 | 29,20 | 30,60 | 29,20 | 30,60 | 2,00% | 356,00 |
| 12.06.2026 | 30,00 | 30,00 | 30,00 | 30,00 | 2,74% | 200,00 |
| 11.06.2026 | 29,80 | 30,80 | 29,20 | 29,20 | -1,35% | 784,00 |
| 10.06.2026 | 29,40 | 29,60 | 29,00 | 29,60 | 0,00% | 702,00 |
| 09.06.2026 | 29,60 | 29,60 | 29,60 | 29,60 | 0,00% | 90,00 |
| 08.06.2026 | 28,60 | 29,60 | 28,60 | 29,60 | 3,50% | 51,00 |
| 05.06.2026 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | 100,00 |
| 04.06.2026 | 28,60 | 28,60 | 28,60 | 28,60 | 0,70% | 50,00 |
| 03.06.2026 | 28,20 | 28,40 | 28,20 | 28,40 | -4,70% | 150,00 |
| 02.06.2026 | 29,80 | 29,80 | 29,80 | 29,80 | 4,20% | 34,00 |
| 01.06.2026 | 29,80 | 29,80 | 28,40 | 28,60 | -4,03% | 271,00 |
| 29.05.2026 | 30,00 | 30,00 | 29,80 | 29,80 | -0,67% | 276,00 |
| 28.05.2026 | 29,20 | 30,00 | 29,20 | 30,00 | 0,00% | 462,00 |
| 27.05.2026 | 28,60 | 30,00 | 28,60 | 30,00 | 2,04% | 355,00 |
| 26.05.2026 | 29,10 | 29,40 | 29,00 | 29,40 | 0,00% | - |
| 25.05.2026 | 29,20 | 29,40 | 28,60 | 29,40 | 0,68% | 324,00 |
| 22.05.2026 | 29,20 | 29,20 | 29,20 | 29,20 | 1,04% | 60,00 |
| 21.05.2026 | 29,00 | 29,00 | 28,90 | 28,90 | 1,05% | - |
| 20.05.2026 | 29,20 | 29,20 | 28,40 | 28,60 | -2,72% | 450,00 |
| 19.05.2026 | 29,40 | 29,40 | 29,40 | 29,40 | 1,38% | 50,00 |
| 18.05.2026 | 29,00 | 29,10 | 28,50 | 29,00 | -2,03% | - |
| 15.05.2026 | 30,00 | 30,00 | 28,40 | 29,60 | -1,33% | 34,00 |
| 14.05.2026 | 29,20 | 30,00 | 28,40 | 30,00 | 0,00% | 14,00 |
| 13.05.2026 | 30,00 | 30,00 | 30,00 | 30,00 | 5,63% | 1,00 |
| 12.05.2026 | 28,60 | 30,00 | 28,00 | 28,40 | 2,90% | 847,00 |
| 11.05.2026 | 27,60 | 27,60 | 27,00 | 27,60 | 0,00% | 589,00 |
| 08.05.2026 | 30,00 | 30,00 | 27,60 | 27,60 | -4,83% | 724,00 |
| 07.05.2026 | 30,00 | 30,00 | 29,00 | 29,00 | -1,36% | 209,00 |
| 06.05.2026 | 30,00 | 30,00 | 29,20 | 29,40 | 1,38% | 161,00 |
| 05.05.2026 | 30,00 | 30,00 | 29,00 | 29,00 | -2,68% | 126,00 |
| 04.05.2026 | 30,00 | 30,00 | 29,80 | 29,80 | 3,47% | 88,00 |
| 30.04.2026 | 29,00 | 29,00 | 28,80 | 28,80 | -3,36% | 274,00 |
| 29.04.2026 | 29,80 | 29,80 | 29,80 | 29,80 | -0,67% | 200,00 |
| 28.04.2026 | 29,40 | 30,20 | 29,40 | 30,00 | 2,04% | 299,00 |
| 27.04.2026 | 29,20 | 30,00 | 29,20 | 29,40 | 0,68% | 37,00 |
| 24.04.2026 | 29,20 | 29,20 | 29,20 | 29,20 | 0,69% | 49,00 |
| 23.04.2026 | 29,40 | 31,20 | 29,00 | 29,00 | 2,84% | 2.984,00 |
| 22.04.2026 | 28,20 | 28,20 | 28,20 | 28,20 | -2,76% | 167,00 |
| 21.04.2026 | 28,40 | 29,00 | 28,40 | 29,00 | 3,57% | 235,00 |
| 20.04.2026 | 28,00 | 28,40 | 28,00 | 28,00 | -1,41% | 117,00 |