10,680€
Echtzeit-Aktienkurs PNE AG
Bid:
Ask:
Aktienkurse zur PNE AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 10,66 | 10,74 | 10,36 | 10,70 | 0,19% | 10.940,00 |
| 19.12.2024 | 10,68 | 10,82 | 10,68 | 10,68 | 0,00% | 4.608,00 |
| 18.12.2024 | 10,82 | 11,00 | 10,68 | 10,68 | -1,66% | 6.160,00 |
| 17.12.2024 | 11,04 | 11,04 | 10,82 | 10,86 | -1,63% | 5.648,00 |
| 16.12.2024 | 11,22 | 11,38 | 10,94 | 11,04 | -1,60% | 9.347,00 |
| 13.12.2024 | 11,26 | 11,36 | 11,18 | 11,22 | -0,71% | 8.416,00 |
| 12.12.2024 | 11,02 | 11,30 | 11,02 | 11,30 | 2,54% | 8.585,00 |
| 11.12.2024 | 11,02 | 11,24 | 11,00 | 11,02 | -0,54% | 7.318,00 |
| 10.12.2024 | 11,06 | 11,22 | 11,00 | 11,08 | 1,28% | 7.855,00 |
| 09.12.2024 | 11,06 | 11,28 | 10,94 | 10,94 | -2,32% | 10.366,00 |
| 06.12.2024 | 10,86 | 11,20 | 10,86 | 11,20 | 3,13% | 6.602,00 |
| 05.12.2024 | 10,98 | 11,10 | 10,86 | 10,86 | -1,63% | 9.544,00 |
| 04.12.2024 | 11,10 | 11,10 | 10,82 | 11,04 | 0,91% | 9.342,00 |
| 03.12.2024 | 11,02 | 11,10 | 10,92 | 10,94 | -0,91% | 8.273,00 |
| 02.12.2024 | 11,00 | 11,28 | 10,80 | 11,04 | -0,54% | 9.172,00 |
| 29.11.2024 | 11,00 | 11,16 | 11,00 | 11,10 | -1,25% | 4.549,00 |
| 28.11.2024 | 11,02 | 11,24 | 11,02 | 11,24 | 2,18% | 5.065,00 |
| 27.11.2024 | 11,00 | 11,16 | 11,00 | 11,00 | 0,92% | 4.062,00 |
| 26.11.2024 | 11,08 | 11,18 | 10,90 | 10,90 | -3,37% | 2.684,00 |
| 25.11.2024 | 11,00 | 11,28 | 10,94 | 11,28 | 4,25% | 14.183,00 |
| 22.11.2024 | 10,98 | 11,10 | 10,82 | 10,82 | 0,19% | 4.530,00 |
| 21.11.2024 | 10,80 | 11,02 | 10,68 | 10,80 | -0,37% | 7.436,00 |
| 20.11.2024 | 10,88 | 11,02 | 10,82 | 10,84 | 0,00% | 4.004,00 |
| 19.11.2024 | 11,22 | 11,22 | 10,78 | 10,84 | -0,91% | 3.253,00 |
| 18.11.2024 | 11,00 | 11,24 | 10,86 | 10,94 | 0,92% | 7.240,00 |
| 15.11.2024 | 10,66 | 11,18 | 10,66 | 10,84 | 0,93% | 17.374,00 |
| 14.11.2024 | 10,90 | 11,10 | 10,66 | 10,74 | -1,10% | 31.151,00 |
| 13.11.2024 | 11,02 | 11,10 | 10,82 | 10,86 | 0,00% | 8.643,00 |
| 12.11.2024 | 11,02 | 11,16 | 10,86 | 10,86 | -1,45% | 20.778,00 |
| 11.11.2024 | 10,98 | 11,18 | 10,86 | 11,02 | -0,18% | 16.571,00 |
| 08.11.2024 | 10,90 | 11,04 | 10,88 | 11,04 | 1,66% | 12.409,00 |
| 07.11.2024 | 10,86 | 11,20 | 10,76 | 10,86 | 0,18% | 33.291,00 |
| 06.11.2024 | 11,32 | 11,50 | 10,84 | 10,84 | -4,58% | 17.027,00 |
| 05.11.2024 | 11,58 | 11,60 | 11,32 | 11,36 | -2,41% | 6.723,00 |
| 04.11.2024 | 11,58 | 11,66 | 11,40 | 11,64 | 0,69% | 7.471,00 |
| 01.11.2024 | 11,96 | 11,96 | 11,56 | 11,56 | -2,03% | 4.846,00 |
| 31.10.2024 | 11,90 | 11,98 | 11,72 | 11,80 | -0,84% | 2.598,00 |
| 30.10.2024 | 11,88 | 12,04 | 11,88 | 11,90 | 0,17% | 3.879,00 |
| 29.10.2024 | 11,84 | 12,06 | 11,82 | 11,88 | 0,51% | 5.505,00 |
| 28.10.2024 | 11,96 | 12,04 | 11,82 | 11,82 | -1,17% | 4.666,00 |
| 25.10.2024 | 11,88 | 12,02 | 11,88 | 11,96 | 0,67% | 7.569,00 |
| 24.10.2024 | 11,96 | 12,10 | 11,84 | 11,88 | 0,68% | 5.365,00 |
| 23.10.2024 | 12,00 | 12,10 | 11,80 | 11,80 | -0,84% | 4.694,00 |
| 22.10.2024 | 11,96 | 12,08 | 11,90 | 11,90 | -0,34% | 3.255,00 |
| 21.10.2024 | 12,16 | 12,16 | 11,94 | 11,94 | -1,81% | 2.954,00 |
| 18.10.2024 | 11,96 | 12,16 | 11,96 | 12,16 | 1,67% | 3.796,00 |
| 17.10.2024 | 11,92 | 12,16 | 11,92 | 11,96 | 0,34% | 2.693,00 |
| 16.10.2024 | 12,06 | 12,06 | 11,90 | 11,92 | 0,17% | 2.061,00 |
| 15.10.2024 | 11,86 | 12,14 | 11,86 | 11,90 | 0,34% | 2.664,00 |
| 14.10.2024 | 12,00 | 12,02 | 11,84 | 11,86 | -1,98% | 4.345,00 |
| 11.10.2024 | 12,00 | 12,10 | 11,90 | 12,10 | 2,02% | 1.554,00 |
| 10.10.2024 | 12,18 | 12,18 | 11,86 | 11,86 | -3,26% | 9.088,00 |
| 09.10.2024 | 11,86 | 12,26 | 11,86 | 12,26 | 1,16% | 2.554,00 |
| 08.10.2024 | 12,06 | 12,20 | 11,94 | 12,12 | 0,50% | 4.166,00 |
| 07.10.2024 | 12,18 | 12,30 | 12,06 | 12,06 | 0,00% | 6.353,00 |
| 04.10.2024 | 12,28 | 12,40 | 12,06 | 12,06 | -2,90% | 3.539,00 |
| 03.10.2024 | 12,20 | 12,42 | 12,18 | 12,42 | 3,50% | 11.346,00 |
| 02.10.2024 | 11,88 | 12,12 | 11,62 | 12,00 | 1,18% | 12.704,00 |
| 01.10.2024 | 11,90 | 11,90 | 11,62 | 11,86 | -0,17% | 9.815,00 |
| 30.09.2024 | 11,84 | 11,88 | 11,76 | 11,88 | 0,00% | 3.387,00 |
| 27.09.2024 | 11,88 | 12,06 | 11,72 | 11,88 | 2,24% | 10.688,00 |
| 26.09.2024 | 11,48 | 11,90 | 11,44 | 11,62 | 2,29% | 10.360,00 |
| 25.09.2024 | 11,46 | 11,46 | 11,36 | 11,36 | 0,00% | 2.523,00 |
| 24.09.2024 | 11,30 | 11,60 | 11,30 | 11,36 | 0,53% | 7.109,00 |
| 23.09.2024 | 11,70 | 11,72 | 11,26 | 11,30 | -3,09% | 8.838,00 |
| 20.09.2024 | 11,56 | 11,76 | 11,18 | 11,66 | -1,69% | 12.705,00 |
| 19.09.2024 | 11,86 | 11,98 | 11,58 | 11,86 | 2,07% | 8.881,00 |
| 18.09.2024 | 11,52 | 11,90 | 11,52 | 11,62 | -1,36% | 6.851,00 |
| 17.09.2024 | 11,66 | 11,78 | 11,46 | 11,78 | 0,68% | 6.375,00 |
| 16.09.2024 | 11,62 | 12,14 | 11,42 | 11,70 | -1,35% | 6.926,00 |
| 13.09.2024 | 11,32 | 11,88 | 11,28 | 11,86 | 4,59% | 11.975,00 |
| 12.09.2024 | 11,38 | 11,54 | 11,12 | 11,34 | 1,43% | 18.771,00 |
| 11.09.2024 | 10,74 | 11,36 | 10,70 | 11,18 | 3,52% | 35.475,00 |
| 10.09.2024 | 11,46 | 11,46 | 10,74 | 10,80 | -4,93% | 24.088,00 |
| 09.09.2024 | 11,26 | 11,64 | 11,26 | 11,36 | 0,00% | 10.537,00 |
| 06.09.2024 | 11,78 | 11,78 | 11,12 | 11,36 | -3,24% | 14.163,00 |
| 05.09.2024 | 11,52 | 11,80 | 11,38 | 11,74 | 2,44% | 24.604,00 |
| 04.09.2024 | 11,82 | 11,86 | 10,84 | 11,46 | -3,70% | 28.937,00 |
| 03.09.2024 | 12,66 | 12,86 | 11,84 | 11,90 | -6,00% | 17.024,00 |
| 02.09.2024 | 13,06 | 13,22 | 12,62 | 12,66 | -1,40% | 7.607,00 |
| 30.08.2024 | 12,82 | 13,00 | 12,78 | 12,84 | -1,23% | 3.133,00 |
| 29.08.2024 | 12,50 | 13,00 | 12,50 | 13,00 | 4,33% | 9.610,00 |
| 28.08.2024 | 12,56 | 12,78 | 12,40 | 12,46 | -0,80% | 11.807,00 |
| 27.08.2024 | 12,76 | 13,08 | 12,54 | 12,56 | 0,16% | 21.081,00 |
| 26.08.2024 | 12,08 | 12,80 | 12,04 | 12,54 | 2,96% | 50.869,00 |
| 23.08.2024 | 12,10 | 12,28 | 11,66 | 12,18 | 0,66% | 40.469,00 |
| 22.08.2024 | 12,94 | 12,94 | 11,92 | 12,10 | -6,35% | 47.052,00 |
| 21.08.2024 | 13,00 | 13,00 | 12,70 | 12,92 | -0,62% | 16.632,00 |
| 20.08.2024 | 13,24 | 13,24 | 12,74 | 13,00 | -1,96% | 55.798,00 |
| 19.08.2024 | 14,12 | 14,12 | 13,02 | 13,26 | -5,42% | 41.856,00 |
| 16.08.2024 | 14,22 | 14,22 | 13,76 | 14,02 | 1,01% | 5.483,00 |
| 15.08.2024 | 13,92 | 14,22 | 13,88 | 13,88 | -0,14% | 13.752,00 |
| 14.08.2024 | 14,48 | 14,48 | 13,70 | 13,90 | -4,01% | 15.050,00 |
| 13.08.2024 | 14,18 | 14,48 | 14,18 | 14,48 | 1,83% | 8.633,00 |
| 12.08.2024 | 14,26 | 14,50 | 14,22 | 14,22 | -0,70% | 2.999,00 |
| 09.08.2024 | 14,50 | 14,50 | 14,32 | 14,32 | -1,51% | 2.268,00 |
| 08.08.2024 | 14,38 | 14,54 | 14,24 | 14,54 | 0,55% | 1.292,00 |
| 07.08.2024 | 14,30 | 14,46 | 14,22 | 14,46 | 2,26% | 3.857,00 |
| 06.08.2024 | 14,20 | 14,38 | 14,14 | 14,14 | 0,71% | 6.117,00 |
| 05.08.2024 | 14,48 | 14,48 | 13,68 | 14,04 | -2,90% | 28.798,00 |