11,690€
-3,07%
Echtzeit-Aktienkurs PNE AG
Bid:
Ask:
Aktienkurse zur PNE AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 11,93 | 12,08 | 11,74 | 12,08 | 0,17% | 905,00 |
| 14.10.2025 | 11,98 | 12,16 | 11,52 | 12,06 | 0,50% | 20.844,00 |
| 13.10.2025 | 12,18 | 12,50 | 11,88 | 12,00 | -1,80% | 39.314,00 |
| 10.10.2025 | 13,08 | 13,08 | 12,10 | 12,22 | -6,57% | 27.361,00 |
| 09.10.2025 | 12,82 | 13,08 | 12,82 | 13,08 | 1,24% | 6.977,00 |
| 08.10.2025 | 12,70 | 13,00 | 12,70 | 12,92 | -0,15% | 4.999,00 |
| 07.10.2025 | 12,98 | 12,98 | 12,68 | 12,94 | -1,07% | 11.068,00 |
| 06.10.2025 | 13,10 | 13,36 | 12,70 | 13,08 | 0,00% | 16.475,00 |
| 03.10.2025 | 13,06 | 13,26 | 13,06 | 13,08 | -1,51% | 2.555,00 |
| 02.10.2025 | 13,42 | 13,42 | 13,12 | 13,28 | 0,91% | 4.176,00 |
| 01.10.2025 | 13,08 | 13,52 | 13,08 | 13,16 | -0,15% | 13.813,00 |
| 30.09.2025 | 13,02 | 13,58 | 12,80 | 13,18 | 2,97% | 10.639,00 |
| 29.09.2025 | 13,02 | 13,06 | 12,80 | 12,80 | -2,59% | 1.225,00 |
| 26.09.2025 | 12,98 | 13,14 | 12,70 | 13,14 | 1,23% | 2.047,00 |
| 25.09.2025 | 12,60 | 13,28 | 12,56 | 12,98 | 2,69% | 4.371,00 |
| 24.09.2025 | 12,88 | 12,98 | 12,60 | 12,64 | -3,51% | 5.212,00 |
| 23.09.2025 | 12,70 | 13,38 | 12,70 | 13,10 | 3,31% | 6.678,00 |
| 22.09.2025 | 13,44 | 13,66 | 12,26 | 12,68 | -5,65% | 26.681,00 |
| 19.09.2025 | 13,64 | 13,76 | 13,44 | 13,44 | -1,75% | 3.415,00 |
| 18.09.2025 | 13,58 | 13,80 | 13,54 | 13,68 | 0,88% | 4.389,00 |
| 17.09.2025 | 13,68 | 13,78 | 13,56 | 13,56 | -0,73% | 10.016,00 |
| 16.09.2025 | 13,78 | 13,94 | 13,66 | 13,66 | -0,73% | 1.590,00 |
| 15.09.2025 | 13,70 | 13,90 | 13,70 | 13,76 | -0,58% | 2.839,00 |
| 12.09.2025 | 13,66 | 13,92 | 13,66 | 13,84 | -0,36% | 2.381,00 |
| 11.09.2025 | 13,91 | 14,04 | 13,86 | 13,89 | 0,29% | 3.435,00 |
| 10.09.2025 | 13,93 | 13,93 | 13,85 | 13,85 | 1,09% | 653,00 |
| 09.09.2025 | 13,70 | 13,98 | 13,70 | 13,70 | -1,08% | 4.190,00 |
| 08.09.2025 | 13,85 | 14,10 | 13,82 | 13,85 | 0,22% | 2.495,00 |
| 05.09.2025 | 13,94 | 13,94 | 13,82 | 13,82 | 1,17% | 577,00 |
| 04.09.2025 | 13,60 | 13,80 | 13,60 | 13,66 | 0,29% | 4.692,00 |
| 03.09.2025 | 13,64 | 13,90 | 13,60 | 13,62 | -2,01% | 2.788,00 |
| 02.09.2025 | 14,02 | 14,02 | 13,60 | 13,90 | -1,00% | 4.126,00 |
| 01.09.2025 | 14,06 | 14,06 | 13,90 | 14,04 | 0,29% | 1.874,00 |
| 29.08.2025 | 14,00 | 14,00 | 13,86 | 14,00 | -0,71% | 4.864,00 |
| 28.08.2025 | 13,84 | 14,10 | 13,84 | 14,10 | 1,29% | 1.965,00 |
| 27.08.2025 | 13,92 | 14,08 | 13,92 | 13,92 | 0,00% | 1.391,00 |
| 26.08.2025 | 13,82 | 14,06 | 13,82 | 13,92 | 0,58% | 5.471,00 |
| 25.08.2025 | 14,02 | 14,16 | 13,84 | 13,84 | -0,43% | 9.679,00 |
| 22.08.2025 | 13,84 | 14,18 | 13,84 | 13,90 | 0,43% | 5.637,00 |
| 21.08.2025 | 14,06 | 14,06 | 13,84 | 13,84 | -1,70% | 4.022,00 |
| 20.08.2025 | 14,26 | 14,26 | 13,84 | 14,08 | -1,26% | 4.290,00 |
| 19.08.2025 | 14,38 | 14,44 | 13,20 | 14,26 | 0,85% | 9.816,00 |
| 18.08.2025 | 14,44 | 14,44 | 14,14 | 14,14 | -2,21% | 6.968,00 |
| 15.08.2025 | 14,44 | 14,58 | 14,20 | 14,46 | 0,00% | 4.933,00 |
| 14.08.2025 | 14,46 | 14,68 | 14,46 | 14,46 | -1,77% | 5.084,00 |
| 13.08.2025 | 14,58 | 14,78 | 14,48 | 14,72 | 1,24% | 2.370,00 |
| 12.08.2025 | 14,52 | 14,80 | 14,52 | 14,54 | 0,28% | 3.346,00 |
| 11.08.2025 | 14,98 | 15,00 | 14,50 | 14,50 | -2,55% | 7.794,00 |
| 08.08.2025 | 15,02 | 15,12 | 14,88 | 14,88 | -0,13% | 5.361,00 |
| 07.08.2025 | 15,04 | 15,10 | 14,88 | 14,90 | -1,59% | 8.057,00 |
| 06.08.2025 | 15,10 | 15,14 | 14,98 | 15,14 | 1,75% | 1.569,00 |
| 05.08.2025 | 15,08 | 15,12 | 14,88 | 14,88 | -1,33% | 7.576,00 |
| 04.08.2025 | 15,08 | 15,10 | 14,98 | 15,08 | 0,00% | 6.148,00 |
| 01.08.2025 | 14,90 | 15,08 | 14,84 | 15,08 | 0,94% | 9.091,00 |
| 31.07.2025 | 15,10 | 15,16 | 14,94 | 14,94 | -0,93% | 4.571,00 |
| 30.07.2025 | 15,00 | 15,08 | 14,98 | 15,08 | 0,00% | 999,00 |
| 29.07.2025 | 15,04 | 15,08 | 14,84 | 15,08 | 0,27% | 2.965,00 |
| 28.07.2025 | 15,00 | 15,08 | 14,94 | 15,04 | 0,27% | 5.451,00 |
| 25.07.2025 | 14,88 | 15,10 | 14,82 | 15,00 | 0,54% | 5.420,00 |
| 24.07.2025 | 14,80 | 15,10 | 14,80 | 14,92 | 0,95% | 2.778,00 |
| 23.07.2025 | 15,08 | 15,08 | 14,72 | 14,78 | -0,40% | 5.280,00 |
| 22.07.2025 | 15,04 | 15,12 | 14,84 | 14,84 | 0,68% | 7.256,00 |
| 21.07.2025 | 15,10 | 15,18 | 14,74 | 14,74 | -2,51% | 4.293,00 |
| 18.07.2025 | 14,98 | 15,20 | 14,98 | 15,12 | 1,75% | 7.368,00 |
| 17.07.2025 | 15,28 | 15,34 | 14,80 | 14,86 | -2,24% | 4.963,00 |
| 16.07.2025 | 15,12 | 15,28 | 15,12 | 15,20 | 1,74% | 10.771,00 |
| 15.07.2025 | 15,20 | 15,28 | 14,92 | 14,94 | -0,80% | 6.688,00 |
| 14.07.2025 | 15,00 | 15,14 | 14,92 | 15,06 | -1,44% | 9.037,00 |
| 11.07.2025 | 15,18 | 15,28 | 15,02 | 15,28 | 1,06% | 3.603,00 |
| 10.07.2025 | 15,46 | 15,46 | 15,12 | 15,12 | -2,33% | 8.592,00 |
| 09.07.2025 | 15,14 | 15,48 | 15,14 | 15,48 | 2,11% | 6.630,00 |
| 08.07.2025 | 15,26 | 15,38 | 15,14 | 15,16 | -0,26% | 5.030,00 |
| 07.07.2025 | 15,12 | 15,44 | 15,12 | 15,20 | -0,65% | 4.596,00 |
| 04.07.2025 | 15,44 | 15,44 | 15,28 | 15,30 | -0,91% | 8.769,00 |
| 03.07.2025 | 15,42 | 15,44 | 15,30 | 15,44 | 1,98% | 3.181,00 |
| 02.07.2025 | 15,16 | 15,34 | 15,08 | 15,14 | 0,66% | 4.302,00 |
| 01.07.2025 | 15,32 | 15,32 | 15,04 | 15,04 | -1,31% | 1.951,00 |
| 30.06.2025 | 15,18 | 15,36 | 15,18 | 15,24 | -0,52% | 4.119,00 |
| 27.06.2025 | 15,02 | 15,32 | 15,02 | 15,32 | 1,59% | 8.015,00 |
| 26.06.2025 | 14,92 | 15,12 | 14,92 | 15,08 | -0,26% | 2.762,00 |
| 25.06.2025 | 15,00 | 15,16 | 15,00 | 15,12 | 1,89% | 3.165,00 |
| 24.06.2025 | 14,98 | 15,04 | 14,84 | 14,84 | 0,95% | 3.329,00 |
| 23.06.2025 | 14,50 | 14,94 | 14,50 | 14,70 | 1,24% | 7.766,00 |
| 20.06.2025 | 14,62 | 14,72 | 14,52 | 14,52 | -0,68% | 3.005,00 |
| 19.06.2025 | 14,80 | 14,80 | 14,62 | 14,62 | 0,00% | 3.383,00 |
| 18.06.2025 | 14,90 | 14,90 | 14,62 | 14,62 | -1,08% | 7.973,00 |
| 17.06.2025 | 15,04 | 15,22 | 14,74 | 14,78 | -1,86% | 6.581,00 |
| 16.06.2025 | 15,14 | 15,36 | 15,06 | 15,06 | -0,40% | 2.963,00 |
| 13.06.2025 | 15,18 | 15,44 | 14,90 | 15,12 | -1,05% | 9.237,00 |
| 12.06.2025 | 15,28 | 15,54 | 15,28 | 15,28 | -0,13% | 4.346,00 |
| 11.06.2025 | 15,36 | 15,66 | 15,30 | 15,30 | -0,39% | 4.468,00 |
| 10.06.2025 | 15,54 | 15,54 | 15,32 | 15,36 | -0,90% | 6.255,00 |
| 09.06.2025 | 15,56 | 15,56 | 15,32 | 15,50 | -0,77% | 4.472,00 |
| 06.06.2025 | 15,36 | 15,68 | 15,34 | 15,62 | 1,56% | 5.072,00 |
| 05.06.2025 | 15,68 | 15,78 | 15,38 | 15,38 | -0,65% | 6.727,00 |
| 04.06.2025 | 15,36 | 15,76 | 15,36 | 15,48 | 0,78% | 24.290,00 |
| 03.06.2025 | 15,22 | 15,48 | 15,16 | 15,36 | 0,66% | 2.925,00 |
| 02.06.2025 | 15,30 | 15,48 | 15,08 | 15,26 | -1,04% | 38.346,00 |
| 30.05.2025 | 14,90 | 15,42 | 14,90 | 15,42 | 3,63% | 11.834,00 |
| 29.05.2025 | 15,02 | 15,12 | 14,88 | 14,88 | 0,13% | 5.636,00 |