8,765€
0,86%
Echtzeit-Aktienkurs PNE AG
Bid:
Ask:
Aktienkurse zur PNE AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 8,79 | 8,85 | 8,59 | 8,66 | 0,93% | 7.676,00 |
| 01.04.2026 | 8,61 | 8,78 | 8,44 | 8,58 | -0,12% | 4.746,00 |
| 31.03.2026 | 7,99 | 8,59 | 7,95 | 8,59 | 6,71% | 15.241,00 |
| 30.03.2026 | 7,41 | 8,06 | 7,41 | 8,05 | 7,05% | 6.311,00 |
| 27.03.2026 | 7,69 | 7,83 | 7,22 | 7,52 | -1,44% | 22.962,00 |
| 26.03.2026 | 8,24 | 8,83 | 7,41 | 7,63 | -6,38% | 32.368,00 |
| 25.03.2026 | 7,84 | 8,24 | 7,84 | 8,15 | 4,35% | 13.648,00 |
| 24.03.2026 | 7,94 | 8,02 | 7,62 | 7,81 | -2,98% | 11.250,00 |
| 23.03.2026 | 7,79 | 8,49 | 7,60 | 8,05 | 4,01% | 20.505,00 |
| 20.03.2026 | 8,00 | 8,46 | 7,74 | 7,74 | -1,78% | 24.194,00 |
| 19.03.2026 | 8,04 | 8,04 | 7,66 | 7,88 | -3,19% | 9.498,00 |
| 18.03.2026 | 8,09 | 8,27 | 8,00 | 8,14 | 1,12% | 8.204,00 |
| 17.03.2026 | 7,70 | 8,19 | 7,63 | 8,05 | 4,27% | 13.543,00 |
| 16.03.2026 | 7,99 | 8,01 | 7,71 | 7,72 | -2,40% | 13.921,00 |
| 13.03.2026 | 8,07 | 8,07 | 7,91 | 7,91 | -2,22% | 4.314,00 |
| 12.03.2026 | 7,91 | 8,12 | 7,91 | 8,09 | 2,28% | 2.698,00 |
| 11.03.2026 | 8,11 | 8,20 | 7,87 | 7,91 | -4,58% | 27.001,00 |
| 10.03.2026 | 8,38 | 8,42 | 8,17 | 8,29 | -1,07% | 13.783,00 |
| 09.03.2026 | 8,31 | 8,49 | 8,29 | 8,38 | -1,64% | 4.257,00 |
| 06.03.2026 | 8,31 | 8,56 | 8,28 | 8,52 | 0,83% | 3.918,00 |
| 05.03.2026 | 8,56 | 8,62 | 8,42 | 8,45 | -0,71% | 6.255,00 |
| 04.03.2026 | 8,65 | 8,65 | 8,51 | 8,51 | -3,30% | 3.369,00 |
| 03.03.2026 | 8,58 | 8,93 | 8,50 | 8,80 | -0,11% | 5.967,00 |
| 02.03.2026 | 8,56 | 8,90 | 8,50 | 8,81 | 2,20% | 6.852,00 |
| 27.02.2026 | 8,93 | 8,94 | 8,62 | 8,62 | -1,82% | 6.392,00 |
| 26.02.2026 | 8,65 | 8,96 | 8,53 | 8,78 | 2,93% | 6.049,00 |
| 25.02.2026 | 8,71 | 8,72 | 8,52 | 8,53 | -3,07% | 5.793,00 |
| 24.02.2026 | 8,41 | 8,81 | 8,35 | 8,80 | 2,56% | 23.590,00 |
| 23.02.2026 | 8,66 | 8,78 | 8,40 | 8,58 | -1,04% | 16.631,00 |
| 20.02.2026 | 9,00 | 9,00 | 8,67 | 8,67 | -1,48% | 10.259,00 |
| 19.02.2026 | 9,02 | 9,19 | 8,80 | 8,80 | -2,44% | 7.040,00 |
| 18.02.2026 | 9,12 | 9,19 | 9,02 | 9,02 | -1,64% | 7.736,00 |
| 17.02.2026 | 9,03 | 9,19 | 9,02 | 9,17 | -0,65% | 4.164,00 |
| 16.02.2026 | 9,41 | 9,49 | 9,04 | 9,23 | 1,10% | 9.319,00 |
| 13.02.2026 | 8,99 | 9,22 | 8,86 | 9,13 | 3,99% | 8.217,00 |
| 12.02.2026 | 9,05 | 9,12 | 8,76 | 8,78 | -1,79% | 13.231,00 |
| 11.02.2026 | 8,94 | 9,11 | 8,76 | 8,94 | -0,11% | 9.912,00 |
| 10.02.2026 | 8,76 | 9,01 | 8,75 | 8,95 | 0,22% | 6.284,00 |
| 09.02.2026 | 8,96 | 9,15 | 8,80 | 8,93 | -2,19% | 8.316,00 |
| 06.02.2026 | 9,00 | 9,13 | 8,88 | 9,13 | -0,65% | 11.983,00 |
| 05.02.2026 | 9,49 | 9,51 | 8,95 | 9,19 | -3,36% | 21.338,00 |
| 04.02.2026 | 9,84 | 9,85 | 9,33 | 9,51 | -1,55% | 29.145,00 |
| 03.02.2026 | 9,92 | 9,93 | 9,60 | 9,66 | -2,42% | 10.315,00 |
| 02.02.2026 | 9,85 | 10,00 | 9,64 | 9,90 | -1,79% | 14.751,00 |
| 30.01.2026 | 10,08 | 10,46 | 9,81 | 10,08 | -0,79% | 18.233,00 |
| 29.01.2026 | 9,98 | 10,22 | 9,87 | 10,16 | 1,80% | 13.436,00 |
| 28.01.2026 | 9,92 | 10,16 | 9,82 | 9,98 | 0,60% | 17.010,00 |
| 27.01.2026 | 9,69 | 9,99 | 9,57 | 9,92 | 2,27% | 48.006,00 |
| 26.01.2026 | 9,29 | 9,71 | 8,52 | 9,70 | 1,68% | 83.732,00 |
| 23.01.2026 | 9,42 | 9,58 | 9,38 | 9,54 | -0,42% | 5.655,00 |
| 22.01.2026 | 9,55 | 9,75 | 9,36 | 9,58 | 0,42% | 8.620,00 |
| 21.01.2026 | 9,29 | 9,55 | 9,22 | 9,54 | 2,47% | 9.101,00 |
| 20.01.2026 | 9,37 | 9,51 | 9,29 | 9,31 | -2,10% | 9.891,00 |
| 19.01.2026 | 9,69 | 9,72 | 9,51 | 9,51 | -1,86% | 12.920,00 |
| 16.01.2026 | 9,63 | 9,81 | 9,29 | 9,69 | 0,62% | 26.364,00 |
| 15.01.2026 | 9,72 | 9,88 | 9,43 | 9,63 | -0,62% | 49.612,00 |
| 14.01.2026 | 10,38 | 10,60 | 9,30 | 9,69 | -6,65% | 55.754,00 |
| 13.01.2026 | 10,24 | 10,40 | 10,02 | 10,38 | 0,78% | 5.985,00 |
| 12.01.2026 | 10,56 | 10,78 | 10,08 | 10,30 | -2,65% | 29.329,00 |
| 09.01.2026 | 10,58 | 10,58 | 10,40 | 10,58 | 0,00% | 8.420,00 |
| 08.01.2026 | 10,38 | 10,58 | 10,26 | 10,58 | 2,52% | 13.652,00 |
| 07.01.2026 | 10,32 | 10,38 | 10,18 | 10,32 | 0,98% | 8.610,00 |
| 06.01.2026 | 10,20 | 10,38 | 10,02 | 10,22 | 0,39% | 12.414,00 |
| 05.01.2026 | 10,30 | 10,32 | 10,08 | 10,18 | 0,59% | 9.148,00 |
| 02.01.2026 | 10,24 | 10,28 | 10,06 | 10,12 | 0,20% | 1.783,00 |
| 30.12.2025 | 10,02 | 10,12 | 9,94 | 10,10 | 0,60% | 4.295,00 |
| 29.12.2025 | 9,95 | 10,06 | 9,79 | 10,04 | 1,21% | 12.749,00 |
| 23.12.2025 | 10,06 | 10,08 | 9,83 | 9,92 | 0,00% | 5.007,00 |
| 22.12.2025 | 10,00 | 10,18 | 9,90 | 9,92 | -1,59% | 4.958,00 |
| 19.12.2025 | 10,26 | 10,26 | 9,86 | 10,08 | -0,98% | 3.942,00 |
| 18.12.2025 | 9,86 | 10,24 | 9,86 | 10,18 | 3,25% | 9.054,00 |
| 17.12.2025 | 9,65 | 9,91 | 9,53 | 9,86 | 1,13% | 12.314,00 |
| 16.12.2025 | 9,73 | 9,90 | 9,67 | 9,75 | -0,51% | 6.554,00 |
| 15.12.2025 | 10,34 | 10,34 | 9,67 | 9,80 | -5,22% | 10.651,00 |
| 12.12.2025 | 10,32 | 10,34 | 9,95 | 10,34 | 0,78% | 4.704,00 |
| 11.12.2025 | 10,10 | 10,46 | 10,10 | 10,26 | 2,40% | 21.642,00 |
| 10.12.2025 | 9,89 | 10,08 | 9,76 | 10,02 | 0,70% | 8.052,00 |
| 09.12.2025 | 9,95 | 10,04 | 9,85 | 9,95 | 1,02% | 13.127,00 |
| 08.12.2025 | 10,06 | 10,32 | 9,80 | 9,85 | -5,83% | 18.333,00 |
| 05.12.2025 | 10,42 | 10,62 | 10,42 | 10,46 | 1,95% | 6.284,00 |
| 04.12.2025 | 10,34 | 10,46 | 10,26 | 10,26 | -2,10% | 6.336,00 |
| 03.12.2025 | 10,34 | 10,48 | 10,14 | 10,48 | 0,77% | 10.373,00 |
| 02.12.2025 | 10,18 | 10,40 | 10,10 | 10,40 | 2,77% | 6.958,00 |
| 01.12.2025 | 10,04 | 10,32 | 10,04 | 10,12 | 0,60% | 5.187,00 |
| 28.11.2025 | 10,28 | 10,28 | 10,06 | 10,06 | -2,14% | 3.116,00 |
| 27.11.2025 | 10,04 | 10,28 | 9,81 | 10,28 | 4,79% | 11.235,00 |
| 26.11.2025 | 9,68 | 10,06 | 9,29 | 9,81 | -1,41% | 21.552,00 |
| 25.11.2025 | 10,02 | 10,20 | 9,63 | 9,95 | -2,26% | 20.890,00 |
| 24.11.2025 | 10,34 | 10,34 | 9,87 | 10,18 | -1,74% | 12.480,00 |
| 21.11.2025 | 10,38 | 10,38 | 9,91 | 10,36 | 0,58% | 5.926,00 |
| 20.11.2025 | 10,64 | 10,72 | 10,14 | 10,30 | -3,01% | 10.929,00 |
| 19.11.2025 | 10,60 | 10,62 | 10,36 | 10,62 | 1,72% | 3.565,00 |
| 18.11.2025 | 10,34 | 10,66 | 10,20 | 10,44 | -1,69% | 12.344,00 |
| 17.11.2025 | 10,44 | 10,68 | 10,34 | 10,62 | 1,72% | 8.608,00 |
| 14.11.2025 | 10,88 | 10,90 | 10,20 | 10,44 | -4,04% | 6.450,00 |
| 13.11.2025 | 10,36 | 11,00 | 10,16 | 10,88 | 5,02% | 22.592,00 |
| 12.11.2025 | 10,48 | 10,52 | 10,16 | 10,36 | -1,15% | 11.245,00 |
| 11.11.2025 | 10,18 | 10,48 | 10,02 | 10,48 | 3,56% | 11.321,00 |
| 10.11.2025 | 10,16 | 10,36 | 9,75 | 10,12 | -0,78% | 11.780,00 |
| 07.11.2025 | 10,46 | 10,46 | 10,02 | 10,20 | -2,67% | 6.407,00 |