30,100€
0,33%
Echtzeit-Aktienkurs PEH Wertpapier AG
Bid:
Ask:
Aktienkurse zur PEH Wertpapier AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 29,10 | 29,70 | 29,00 | 29,20 | 0,69% | - |
| 04.05.2026 | 29,10 | 29,90 | 28,60 | 29,00 | 0,00% | 600,00 |
| 30.04.2026 | 29,50 | 29,50 | 28,40 | 29,00 | 0,00% | - |
| 29.04.2026 | 29,50 | 29,80 | 29,00 | 29,00 | -1,36% | 112,00 |
| 28.04.2026 | 29,90 | 30,30 | 29,40 | 29,40 | 0,00% | 3.000,00 |
| 27.04.2026 | 30,00 | 30,60 | 29,20 | 29,40 | 0,68% | 210,00 |
| 24.04.2026 | 30,00 | 30,20 | 29,20 | 29,20 | 0,69% | - |
| 23.04.2026 | 28,70 | 30,90 | 28,70 | 29,00 | 2,84% | 6.090,00 |
| 22.04.2026 | 28,80 | 29,10 | 28,20 | 28,20 | 0,00% | 441,00 |
| 21.04.2026 | 28,30 | 29,10 | 28,20 | 28,20 | 0,71% | 195,00 |
| 20.04.2026 | 28,30 | 28,30 | 28,00 | 28,00 | 0,00% | - |
| 17.04.2026 | 28,30 | 28,60 | 28,00 | 28,00 | 0,00% | - |
| 16.04.2026 | 28,30 | 28,30 | 28,00 | 28,00 | 0,00% | - |
| 15.04.2026 | 28,50 | 28,50 | 28,00 | 28,00 | 1,45% | - |
| 14.04.2026 | 28,00 | 28,60 | 27,60 | 27,60 | -3,50% | 246,00 |
| 13.04.2026 | 28,20 | 28,90 | 27,20 | 28,60 | 0,00% | 280,00 |
| 10.04.2026 | 28,10 | 29,10 | 27,90 | 28,60 | 3,62% | 670,00 |
| 09.04.2026 | 28,10 | 28,10 | 27,60 | 27,60 | 0,00% | - |
| 08.04.2026 | 28,00 | 28,10 | 27,60 | 27,60 | 0,00% | - |
| 07.04.2026 | 28,10 | 28,30 | 27,60 | 27,60 | 1,47% | 652,00 |
| 02.04.2026 | 27,80 | 27,90 | 27,20 | 27,20 | 0,00% | - |
| 01.04.2026 | 27,50 | 27,80 | 27,20 | 27,20 | 0,00% | - |
| 31.03.2026 | 27,40 | 27,70 | 27,20 | 27,20 | 0,74% | - |
| 30.03.2026 | 27,40 | 27,50 | 26,70 | 27,00 | -2,88% | 392,00 |
| 27.03.2026 | 28,50 | 28,50 | 27,80 | 27,80 | -0,71% | - |
| 26.03.2026 | 28,80 | 29,00 | 27,50 | 28,00 | 0,72% | 6.360,00 |
| 25.03.2026 | 29,00 | 29,00 | 27,80 | 27,80 | -0,71% | - |
| 24.03.2026 | 29,10 | 29,10 | 27,80 | 28,00 | 0,00% | - |
| 23.03.2026 | 30,00 | 30,10 | 25,80 | 28,00 | -6,04% | 881,00 |
| 20.03.2026 | 30,10 | 30,10 | 28,90 | 29,80 | 0,68% | 2.426,00 |
| 19.03.2026 | 30,00 | 30,20 | 29,20 | 29,60 | -0,67% | 521,00 |
| 18.03.2026 | 30,10 | 30,10 | 29,70 | 29,80 | 0,00% | - |
| 17.03.2026 | 30,10 | 30,10 | 29,60 | 29,80 | 0,00% | 306,00 |
| 16.03.2026 | 30,30 | 30,30 | 29,80 | 29,80 | 0,00% | 120,00 |
| 13.03.2026 | 30,10 | 30,20 | 29,70 | 29,80 | -2,61% | 1.160,00 |
| 12.03.2026 | 30,10 | 30,60 | 30,00 | 30,60 | 2,00% | 750,00 |
| 11.03.2026 | 29,90 | 30,20 | 29,60 | 30,00 | 0,67% | 4.827,00 |
| 10.03.2026 | 29,90 | 29,90 | 29,80 | 29,80 | 0,00% | - |
| 09.03.2026 | 29,40 | 30,00 | 29,40 | 29,80 | 1,36% | - |
| 06.03.2026 | 29,80 | 30,00 | 29,40 | 29,40 | -1,34% | 170,00 |
| 05.03.2026 | 30,30 | 30,30 | 29,80 | 29,80 | 0,00% | - |
| 04.03.2026 | 30,00 | 30,30 | 29,80 | 29,80 | 0,68% | - |
| 03.03.2026 | 29,90 | 30,90 | 29,30 | 29,60 | -0,67% | 303,00 |
| 02.03.2026 | 30,10 | 30,10 | 29,60 | 29,80 | -0,67% | 126,00 |
| 27.02.2026 | 29,60 | 30,30 | 29,60 | 30,00 | 0,00% | - |
| 26.02.2026 | 30,20 | 30,20 | 29,60 | 30,00 | -0,66% | 620,00 |
| 25.02.2026 | 30,20 | 30,20 | 30,10 | 30,20 | 0,00% | - |
| 24.02.2026 | 30,30 | 30,60 | 29,90 | 30,20 | 2,03% | 1.100,00 |
| 23.02.2026 | 30,10 | 30,40 | 29,60 | 29,60 | 0,00% | 168,00 |
| 20.02.2026 | 30,30 | 30,40 | 29,60 | 29,60 | 0,00% | 29,00 |
| 19.02.2026 | 30,30 | 30,30 | 29,20 | 29,60 | 0,00% | 1.145,00 |
| 18.02.2026 | 30,30 | 30,70 | 29,60 | 29,60 | 0,68% | 307,00 |
| 17.02.2026 | 30,20 | 30,20 | 29,20 | 29,40 | 0,68% | - |
| 16.02.2026 | 30,20 | 30,40 | 29,20 | 29,20 | 0,00% | 696,00 |
| 13.02.2026 | 29,90 | 29,90 | 29,20 | 29,20 | 0,00% | 98,00 |
| 12.02.2026 | 30,00 | 30,80 | 28,90 | 29,20 | -0,68% | 462,00 |
| 11.02.2026 | 29,30 | 30,10 | 28,60 | 29,40 | 0,68% | 1.043,00 |
| 10.02.2026 | 29,30 | 29,70 | 29,00 | 29,20 | 2,10% | - |
| 09.02.2026 | 29,70 | 29,70 | 28,60 | 28,60 | -0,69% | 272,00 |
| 06.02.2026 | 29,20 | 29,80 | 28,60 | 28,80 | -0,69% | 228,00 |
| 05.02.2026 | 29,50 | 29,60 | 28,80 | 29,00 | -0,68% | 980,00 |
| 04.02.2026 | 29,50 | 30,10 | 29,20 | 29,20 | 1,39% | - |
| 03.02.2026 | 29,60 | 29,70 | 28,30 | 28,80 | 2,13% | 1.577,00 |
| 02.02.2026 | 29,00 | 29,30 | 28,20 | 28,20 | -1,40% | 2.200,00 |
| 30.01.2026 | 29,20 | 29,50 | 28,60 | 28,60 | -1,38% | 81,00 |
| 29.01.2026 | 28,50 | 29,70 | 28,50 | 29,00 | 2,11% | 2.697,00 |
| 28.01.2026 | 28,30 | 28,70 | 28,30 | 28,40 | 0,00% | 210,00 |
| 27.01.2026 | 28,30 | 28,50 | 28,30 | 28,40 | 0,71% | 819,00 |
| 26.01.2026 | 28,50 | 28,70 | 28,10 | 28,20 | -0,70% | 139,00 |
| 23.01.2026 | 28,50 | 28,80 | 28,40 | 28,40 | 0,71% | 54,00 |
| 22.01.2026 | 28,50 | 28,70 | 28,20 | 28,20 | -0,70% | 520,00 |
| 21.01.2026 | 29,00 | 29,80 | 28,20 | 28,40 | -4,70% | 172,00 |
| 20.01.2026 | 28,70 | 30,00 | 28,40 | 29,80 | 2,76% | 624,00 |
| 19.01.2026 | 29,00 | 29,70 | 28,30 | 29,00 | 2,11% | 2.500,00 |
| 16.01.2026 | 28,70 | 28,90 | 28,20 | 28,40 | -1,39% | 123,00 |
| 15.01.2026 | 28,50 | 29,40 | 28,50 | 28,80 | -2,04% | 375,00 |
| 14.01.2026 | 29,80 | 29,80 | 28,70 | 29,40 | 0,00% | 155,00 |
| 13.01.2026 | 29,80 | 30,10 | 29,20 | 29,40 | -2,00% | 17,00 |
| 12.01.2026 | 28,80 | 33,60 | 28,00 | 30,00 | 7,91% | 694,00 |
| 09.01.2026 | 26,60 | 28,40 | 26,40 | 27,80 | 6,11% | 2.117,00 |
| 08.01.2026 | 26,40 | 26,90 | 26,10 | 26,20 | -1,50% | 2.101,00 |
| 07.01.2026 | 26,20 | 26,80 | 26,00 | 26,60 | 2,31% | 1.604,00 |
| 06.01.2026 | 25,80 | 26,60 | 25,50 | 26,00 | 3,17% | 1.140,00 |
| 05.01.2026 | 25,40 | 26,20 | 25,20 | 25,20 | 0,80% | 2.206,00 |
| 02.01.2026 | 25,50 | 25,70 | 24,90 | 25,00 | -1,57% | 293,00 |
| 30.12.2025 | 25,60 | 25,90 | 25,40 | 25,40 | 0,79% | - |
| 29.12.2025 | 25,50 | 25,70 | 25,20 | 25,20 | 0,00% | 470,00 |
| 23.12.2025 | 25,50 | 25,60 | 25,20 | 25,20 | 0,00% | 3.210,00 |
| 22.12.2025 | 25,50 | 25,60 | 25,20 | 25,20 | 0,00% | 15,00 |
| 19.12.2025 | 25,50 | 25,70 | 25,20 | 25,20 | -0,79% | - |
| 18.12.2025 | 25,60 | 25,60 | 25,40 | 25,40 | 0,00% | 220,00 |
| 17.12.2025 | 25,70 | 25,90 | 25,40 | 25,40 | -0,78% | - |
| 16.12.2025 | 25,80 | 25,90 | 25,60 | 25,60 | 0,00% | 58,00 |
| 15.12.2025 | 25,80 | 25,90 | 25,60 | 25,60 | 0,00% | 28,00 |
| 12.12.2025 | 25,80 | 25,90 | 25,60 | 25,60 | 0,00% | 1.450,00 |
| 11.12.2025 | 25,20 | 25,90 | 25,10 | 25,60 | 2,40% | - |
| 10.12.2025 | 24,60 | 25,30 | 24,60 | 25,00 | 2,46% | - |
| 09.12.2025 | 25,10 | 25,10 | 24,40 | 24,40 | -1,61% | - |
| 08.12.2025 | 25,20 | 25,30 | 24,80 | 24,80 | 0,00% | 14,00 |
| 05.12.2025 | 25,10 | 25,20 | 24,80 | 24,80 | 0,00% | 340,00 |