13,760€
-3,78%
Echtzeit-Aktienkurs PNE AG
Bid:
Ask:
Aktienkurse zur PNE AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 13,70 | 13,90 | 13,62 | 13,76 | -3,78% | 3.475,00 |
| 02.04.2025 | 14,46 | 14,58 | 14,22 | 14,30 | 0,14% | 9.177,00 |
| 01.04.2025 | 14,30 | 14,62 | 14,24 | 14,28 | 0,99% | 13.059,00 |
| 31.03.2025 | 14,00 | 14,24 | 13,52 | 14,14 | 1,00% | 19.509,00 |
| 28.03.2025 | 14,48 | 14,48 | 14,00 | 14,00 | -4,11% | 14.567,00 |
| 27.03.2025 | 14,20 | 14,98 | 14,12 | 14,60 | 3,40% | 16.691,00 |
| 26.03.2025 | 14,12 | 14,36 | 14,10 | 14,12 | 0,00% | 22.459,00 |
| 25.03.2025 | 14,02 | 14,32 | 14,02 | 14,12 | -1,26% | 10.090,00 |
| 24.03.2025 | 14,20 | 14,50 | 14,04 | 14,30 | -0,14% | 5.962,00 |
| 21.03.2025 | 14,08 | 14,32 | 14,08 | 14,32 | 2,14% | 7.529,00 |
| 20.03.2025 | 14,42 | 14,42 | 14,02 | 14,02 | -1,41% | 16.225,00 |
| 19.03.2025 | 14,30 | 14,42 | 14,12 | 14,22 | -0,28% | 17.866,00 |
| 18.03.2025 | 14,32 | 14,34 | 14,02 | 14,26 | -0,56% | 25.039,00 |
| 17.03.2025 | 13,76 | 14,34 | 13,68 | 14,34 | 4,67% | 38.616,00 |
| 14.03.2025 | 13,42 | 13,78 | 13,16 | 13,70 | 4,42% | 22.906,00 |
| 13.03.2025 | 13,30 | 13,40 | 13,12 | 13,12 | -1,35% | 12.092,00 |
| 12.03.2025 | 13,38 | 13,42 | 13,12 | 13,30 | -0,15% | 5.132,00 |
| 11.03.2025 | 13,14 | 13,40 | 13,12 | 13,32 | 1,52% | 6.205,00 |
| 10.03.2025 | 13,60 | 13,68 | 13,12 | 13,12 | -1,06% | 6.855,00 |
| 07.03.2025 | 13,68 | 13,68 | 13,22 | 13,26 | -3,07% | 13.561,00 |
| 06.03.2025 | 13,54 | 13,68 | 13,32 | 13,68 | 2,24% | 12.883,00 |
| 05.03.2025 | 13,08 | 13,56 | 13,08 | 13,38 | 1,06% | 21.538,00 |
| 04.03.2025 | 13,12 | 13,38 | 13,02 | 13,24 | -1,34% | 22.766,00 |
| 03.03.2025 | 13,54 | 13,58 | 13,06 | 13,42 | 1,21% | 53.066,00 |
| 28.02.2025 | 13,34 | 13,46 | 13,12 | 13,26 | -0,90% | 21.495,00 |
| 27.02.2025 | 13,36 | 13,42 | 13,10 | 13,38 | -0,15% | 31.732,00 |
| 26.02.2025 | 12,82 | 13,46 | 12,82 | 13,40 | 4,52% | 30.470,00 |
| 25.02.2025 | 13,04 | 13,04 | 12,72 | 12,82 | -1,84% | 12.600,00 |
| 24.02.2025 | 12,64 | 13,06 | 12,64 | 13,06 | 3,49% | 9.796,00 |
| 21.02.2025 | 12,90 | 12,96 | 12,62 | 12,62 | -2,17% | 6.876,00 |
| 20.02.2025 | 13,52 | 13,52 | 12,60 | 12,90 | -4,30% | 42.283,00 |
| 19.02.2025 | 12,58 | 13,60 | 12,38 | 13,48 | 8,89% | 27.855,00 |
| 18.02.2025 | 12,02 | 12,96 | 12,02 | 12,38 | 1,64% | 31.569,00 |
| 17.02.2025 | 12,04 | 12,18 | 11,98 | 12,18 | 1,33% | 12.858,00 |
| 14.02.2025 | 11,94 | 12,18 | 11,86 | 12,02 | -1,64% | 11.035,00 |
| 13.02.2025 | 12,00 | 12,24 | 11,98 | 12,22 | 2,17% | 7.798,00 |
| 12.02.2025 | 12,02 | 12,22 | 11,92 | 11,96 | -0,33% | 4.732,00 |
| 11.02.2025 | 11,84 | 12,24 | 11,84 | 12,00 | -0,50% | 2.509,00 |
| 10.02.2025 | 12,12 | 12,18 | 11,96 | 12,06 | -0,17% | 7.342,00 |
| 07.02.2025 | 12,20 | 12,26 | 12,08 | 12,08 | -0,33% | 4.645,00 |
| 06.02.2025 | 12,18 | 12,24 | 12,04 | 12,12 | 0,50% | 6.248,00 |
| 05.02.2025 | 11,88 | 12,28 | 11,82 | 12,06 | 0,00% | 9.613,00 |
| 04.02.2025 | 12,10 | 12,10 | 11,90 | 12,06 | -1,79% | 6.023,00 |
| 03.02.2025 | 12,32 | 12,32 | 11,96 | 12,28 | 2,16% | 35.956,00 |
| 31.01.2025 | 11,98 | 12,24 | 11,96 | 12,02 | -0,99% | 10.711,00 |
| 30.01.2025 | 12,04 | 12,14 | 11,94 | 12,14 | -0,16% | 5.273,00 |
| 29.01.2025 | 12,12 | 12,24 | 12,02 | 12,16 | 1,67% | 6.700,00 |
| 28.01.2025 | 11,98 | 12,24 | 11,96 | 11,96 | -0,83% | 4.917,00 |
| 27.01.2025 | 12,00 | 12,06 | 11,80 | 12,06 | 1,17% | 10.419,00 |
| 24.01.2025 | 11,92 | 12,12 | 11,92 | 11,92 | -1,32% | 9.191,00 |
| 23.01.2025 | 12,10 | 12,12 | 11,80 | 12,08 | 0,17% | 7.904,00 |
| 22.01.2025 | 11,88 | 12,08 | 11,86 | 12,06 | 0,84% | 7.713,00 |
| 21.01.2025 | 12,22 | 12,22 | 11,94 | 11,96 | 0,00% | 15.573,00 |
| 20.01.2025 | 12,26 | 12,32 | 11,96 | 11,96 | -2,61% | 6.873,00 |
| 17.01.2025 | 11,86 | 12,28 | 11,86 | 12,28 | 2,68% | 7.156,00 |
| 16.01.2025 | 12,20 | 12,20 | 11,94 | 11,96 | 0,00% | 3.462,00 |
| 15.01.2025 | 11,68 | 12,18 | 11,68 | 11,96 | 0,34% | 8.785,00 |
| 14.01.2025 | 11,88 | 11,92 | 11,68 | 11,92 | 0,34% | 4.844,00 |
| 13.01.2025 | 11,78 | 11,88 | 11,60 | 11,88 | 0,85% | 4.259,00 |
| 10.01.2025 | 11,80 | 11,88 | 11,72 | 11,78 | -0,34% | 7.446,00 |
| 09.01.2025 | 11,20 | 11,82 | 11,20 | 11,82 | 6,10% | 10.521,00 |
| 08.01.2025 | 11,34 | 11,40 | 11,14 | 11,14 | -2,28% | 2.574,00 |
| 07.01.2025 | 11,36 | 11,46 | 11,34 | 11,40 | -1,89% | 779,00 |
| 06.01.2025 | 11,34 | 11,64 | 11,26 | 11,62 | 3,94% | 6.933,00 |
| 03.01.2025 | 11,30 | 11,46 | 11,18 | 11,18 | -1,06% | 7.763,00 |
| 02.01.2025 | 11,24 | 11,32 | 11,08 | 11,30 | 1,80% | 5.006,00 |
| 30.12.2024 | 10,84 | 11,10 | 10,74 | 11,10 | 2,21% | 7.509,00 |
| 27.12.2024 | 10,72 | 11,12 | 10,72 | 10,86 | 0,74% | 7.834,00 |
| 23.12.2024 | 10,62 | 10,84 | 10,46 | 10,78 | 0,75% | 10.744,00 |
| 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 |