14,470€
Echtzeit-Aktienkurs PNE AG
Bid:
Ask:
Aktienkurse zur PNE AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2024 | 14,45 | 14,48 | 14,43 | 14,47 | 0,00% | - |
| 20.05.2024 | 14,52 | 14,63 | 14,45 | 14,47 | -0,34% | 923,00 |
| 17.05.2024 | 14,63 | 14,80 | 14,32 | 14,52 | -0,75% | 290,00 |
| 16.05.2024 | 14,71 | 14,77 | 14,58 | 14,63 | -0,54% | 330,00 |
| 15.05.2024 | 14,70 | 14,86 | 14,65 | 14,71 | 0,07% | 2.400,00 |
| 14.05.2024 | 14,29 | 14,72 | 14,29 | 14,70 | 2,87% | 1.100,00 |
| 13.05.2024 | 13,97 | 14,31 | 13,89 | 14,29 | 2,44% | 1.866,00 |
| 10.05.2024 | 13,71 | 13,97 | 13,58 | 13,95 | 1,75% | 2.325,00 |
| 09.05.2024 | 13,49 | 13,71 | 13,37 | 13,71 | 1,63% | - |
| 08.05.2024 | 13,42 | 13,54 | 13,24 | 13,49 | 0,52% | - |
| 07.05.2024 | 13,39 | 13,43 | 13,27 | 13,42 | 0,22% | 70,00 |
| 06.05.2024 | 13,44 | 13,47 | 13,32 | 13,39 | -0,37% | 897,00 |
| 03.05.2024 | 13,60 | 13,60 | 13,35 | 13,44 | -0,15% | 450,00 |
| 02.05.2024 | 13,47 | 13,53 | 13,41 | 13,46 | -0,07% | 50,00 |
| 30.04.2024 | 13,52 | 13,57 | 13,43 | 13,47 | -0,37% | 180,00 |
| 29.04.2024 | 13,41 | 13,60 | 13,40 | 13,52 | 0,90% | - |
| 26.04.2024 | 13,23 | 13,49 | 13,23 | 13,40 | 0,98% | 1.000,00 |
| 25.04.2024 | 13,32 | 13,37 | 13,21 | 13,27 | -0,23% | - |
| 24.04.2024 | 13,38 | 13,49 | 13,28 | 13,30 | -0,67% | 100,00 |
| 23.04.2024 | 13,20 | 13,39 | 13,20 | 13,39 | 1,44% | - |
| 22.04.2024 | 13,31 | 13,42 | 13,12 | 13,20 | -0,60% | 100,00 |
| 19.04.2024 | 13,33 | 13,42 | 13,23 | 13,28 | -0,38% | - |
| 18.04.2024 | 13,20 | 13,36 | 13,20 | 13,33 | 0,98% | 225,00 |
| 17.04.2024 | 13,23 | 13,32 | 13,19 | 13,20 | -0,23% | 30,00 |
| 16.04.2024 | 13,18 | 13,27 | 13,12 | 13,23 | 0,38% | 250,00 |
| 15.04.2024 | 13,23 | 13,29 | 13,16 | 13,18 | -0,08% | - |
| 12.04.2024 | 13,13 | 13,27 | 13,13 | 13,19 | 0,46% | 550,00 |
| 11.04.2024 | 13,17 | 13,20 | 13,08 | 13,13 | -0,23% | 50,00 |
| 10.04.2024 | 13,19 | 13,27 | 13,12 | 13,16 | -0,38% | 345,00 |
| 09.04.2024 | 13,20 | 13,31 | 13,07 | 13,21 | 0,08% | - |
| 08.04.2024 | 13,21 | 13,31 | 13,20 | 13,20 | -0,08% | 1.000,00 |
| 05.04.2024 | 13,24 | 13,25 | 13,18 | 13,21 | -0,23% | - |
| 04.04.2024 | 13,33 | 13,35 | 13,23 | 13,24 | -0,75% | 50,00 |
| 03.04.2024 | 13,35 | 13,40 | 13,24 | 13,34 | -0,30% | 610,00 |
| 02.04.2024 | 13,32 | 13,54 | 13,11 | 13,38 | 0,30% | 400,00 |
| 28.03.2024 | 13,53 | 13,53 | 13,24 | 13,34 | -1,40% | 115,00 |
| 27.03.2024 | 13,64 | 13,65 | 13,01 | 13,53 | -0,81% | 2.400,00 |
| 26.03.2024 | 13,65 | 13,71 | 13,55 | 13,64 | -0,07% | 1.610,00 |
| 25.03.2024 | 13,69 | 13,81 | 13,64 | 13,65 | -0,36% | 445,00 |
| 22.03.2024 | 13,48 | 13,80 | 13,44 | 13,70 | 1,63% | 150,00 |
| 21.03.2024 | 13,67 | 13,74 | 13,37 | 13,48 | -1,39% | 55,00 |
| 20.03.2024 | 13,67 | 13,74 | 13,49 | 13,67 | -0,07% | - |
| 19.03.2024 | 13,67 | 13,82 | 13,60 | 13,68 | 0,07% | 231,00 |
| 18.03.2024 | 13,83 | 13,96 | 13,64 | 13,67 | -1,09% | 474,00 |
| 15.03.2024 | 14,25 | 14,36 | 13,45 | 13,82 | -3,02% | 4.360,00 |
| 14.03.2024 | 13,70 | 14,82 | 13,69 | 14,25 | 4,01% | 5.669,00 |
| 13.03.2024 | 13,92 | 13,92 | 13,58 | 13,70 | -1,58% | 280,00 |
| 12.03.2024 | 13,96 | 14,01 | 13,88 | 13,92 | -0,29% | 120,00 |
| 11.03.2024 | 13,95 | 14,01 | 13,71 | 13,96 | 0,07% | 295,00 |
| 08.03.2024 | 14,08 | 14,11 | 13,92 | 13,95 | -0,92% | 110,00 |
| 07.03.2024 | 13,94 | 14,17 | 13,74 | 14,08 | 0,93% | 741,00 |
| 06.03.2024 | 13,66 | 14,17 | 13,62 | 13,95 | 2,05% | 5.140,00 |
| 05.03.2024 | 13,48 | 13,72 | 13,47 | 13,67 | 1,33% | 790,00 |
| 04.03.2024 | 13,52 | 13,66 | 13,47 | 13,49 | -0,15% | 470,00 |
| 01.03.2024 | 13,46 | 13,66 | 13,43 | 13,51 | 0,60% | - |
| 29.02.2024 | 13,24 | 13,47 | 13,24 | 13,43 | 1,51% | - |
| 28.02.2024 | 13,30 | 13,42 | 13,23 | 13,23 | -0,60% | 300,00 |
| 27.02.2024 | 13,29 | 13,40 | 13,21 | 13,31 | 0,15% | 184,00 |
| 26.02.2024 | 13,28 | 13,33 | 13,23 | 13,29 | 0,15% | - |
| 23.02.2024 | 13,42 | 13,46 | 13,19 | 13,27 | -1,26% | 1.340,00 |
| 22.02.2024 | 13,40 | 13,64 | 13,40 | 13,44 | 0,22% | 25,00 |
| 21.02.2024 | 13,36 | 13,52 | 13,32 | 13,41 | 0,30% | - |
| 20.02.2024 | 13,39 | 13,45 | 13,30 | 13,37 | -0,15% | 560,00 |
| 19.02.2024 | 13,36 | 13,49 | 13,34 | 13,39 | 0,22% | - |
| 16.02.2024 | 13,37 | 13,53 | 13,27 | 13,36 | -0,22% | - |
| 15.02.2024 | 13,22 | 13,43 | 13,21 | 13,39 | 1,29% | - |
| 14.02.2024 | 13,20 | 13,31 | 13,14 | 13,22 | 0,30% | 215,00 |
| 13.02.2024 | 13,30 | 13,34 | 13,11 | 13,18 | -0,90% | 620,00 |
| 12.02.2024 | 13,02 | 13,36 | 13,02 | 13,30 | 2,15% | 1.200,00 |
| 09.02.2024 | 13,29 | 13,31 | 12,88 | 13,02 | -2,03% | 200,00 |
| 08.02.2024 | 13,29 | 13,37 | 13,25 | 13,29 | 0,00% | - |
| 07.02.2024 | 13,24 | 13,42 | 13,23 | 13,29 | 0,38% | 215,00 |
| 06.02.2024 | 13,31 | 13,33 | 13,22 | 13,24 | -0,53% | 526,00 |
| 05.02.2024 | 13,44 | 13,50 | 13,28 | 13,31 | -0,82% | - |
| 02.02.2024 | 13,48 | 13,52 | 13,30 | 13,42 | -0,74% | 40,00 |
| 01.02.2024 | 13,34 | 13,52 | 13,31 | 13,52 | 1,35% | 621,00 |
| 31.01.2024 | 13,22 | 13,41 | 13,20 | 13,34 | 0,98% | 235,00 |
| 30.01.2024 | 13,36 | 13,36 | 13,16 | 13,21 | -1,12% | - |
| 29.01.2024 | 13,19 | 13,38 | 13,08 | 13,36 | 1,14% | - |
| 26.01.2024 | 13,21 | 13,35 | 13,18 | 13,21 | 0,00% | 570,00 |
| 25.01.2024 | 13,18 | 13,31 | 13,12 | 13,21 | 0,23% | 300,00 |
| 24.01.2024 | 13,30 | 13,33 | 13,16 | 13,18 | -0,30% | 30,00 |
| 23.01.2024 | 13,13 | 13,34 | 13,12 | 13,22 | 0,69% | 190,00 |
| 22.01.2024 | 13,05 | 13,41 | 13,03 | 13,13 | 0,61% | 823,00 |
| 19.01.2024 | 12,99 | 13,10 | 12,97 | 13,05 | 0,38% | 100,00 |
| 18.01.2024 | 12,94 | 13,09 | 12,86 | 13,00 | 0,46% | 156,00 |
| 17.01.2024 | 13,09 | 13,09 | 12,50 | 12,94 | -1,15% | 528,00 |
| 16.01.2024 | 13,22 | 13,37 | 13,05 | 13,09 | -1,58% | 345,00 |
| 15.01.2024 | 13,33 | 13,47 | 13,25 | 13,30 | -0,15% | 225,00 |
| 12.01.2024 | 13,38 | 13,49 | 13,31 | 13,32 | -0,37% | 500,00 |
| 11.01.2024 | 13,49 | 13,58 | 13,33 | 13,37 | -0,89% | - |
| 10.01.2024 | 13,58 | 13,59 | 13,43 | 13,49 | -0,66% | 150,00 |
| 09.01.2024 | 13,44 | 13,59 | 13,41 | 13,58 | 1,12% | - |
| 08.01.2024 | 13,57 | 13,60 | 13,38 | 13,43 | -1,03% | 135,00 |
| 05.01.2024 | 13,56 | 13,63 | 13,44 | 13,57 | 0,07% | 231,00 |
| 04.01.2024 | 13,49 | 13,62 | 13,44 | 13,56 | 0,52% | 25,00 |
| 03.01.2024 | 13,81 | 13,88 | 13,48 | 13,49 | -2,32% | 1.740,00 |
| 02.01.2024 | 13,92 | 14,02 | 13,46 | 13,81 | -0,65% | 1.470,00 |
| 29.12.2023 | 13,75 | 13,99 | 13,73 | 13,90 | 1,09% | 200,00 |
| 28.12.2023 | 13,80 | 13,86 | 13,65 | 13,75 | -0,22% | 175,00 |