13,310€
-0,97%
Echtzeit-Aktienkurs PNE AG
Bid:
Ask:
Aktienkurse zur PNE AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 13,50 | 13,50 | 13,26 | 13,26 | -1,34% | 7.722,00 |
27.03.2024 | 13,46 | 13,56 | 13,04 | 13,44 | 0,00% | 28.099,00 |
26.03.2024 | 13,76 | 13,76 | 13,44 | 13,44 | -0,88% | 9.338,00 |
25.03.2024 | 13,82 | 13,82 | 13,48 | 13,56 | -1,60% | 9.220,00 |
22.03.2024 | 13,54 | 13,78 | 13,32 | 13,78 | 3,45% | 5.213,00 |
21.03.2024 | 13,46 | 13,68 | 13,32 | 13,32 | -1,48% | 9.637,00 |
20.03.2024 | 13,78 | 13,78 | 13,46 | 13,52 | 0,00% | 4.645,00 |
19.03.2024 | 13,70 | 13,80 | 13,52 | 13,52 | -1,31% | 19.117,00 |
18.03.2024 | 13,72 | 13,94 | 13,62 | 13,70 | -1,44% | 10.660,00 |
15.03.2024 | 14,16 | 14,28 | 13,46 | 13,90 | -2,25% | 28.715,00 |
14.03.2024 | 13,84 | 14,82 | 13,58 | 14,22 | 2,89% | 47.537,00 |
13.03.2024 | 13,96 | 13,96 | 13,56 | 13,82 | -0,29% | 5.023,00 |
12.03.2024 | 14,00 | 14,00 | 13,86 | 13,86 | -0,86% | 5.288,00 |
11.03.2024 | 13,98 | 14,02 | 13,70 | 13,98 | -0,14% | 10.869,00 |
08.03.2024 | 14,00 | 14,06 | 13,98 | 14,00 | 0,57% | 7.513,00 |
07.03.2024 | 13,80 | 14,18 | 13,78 | 13,92 | -0,57% | 27.636,00 |
06.03.2024 | 13,76 | 14,28 | 13,62 | 14,00 | 1,60% | 22.375,00 |
05.03.2024 | 13,38 | 13,80 | 13,38 | 13,78 | 1,03% | 10.960,00 |
04.03.2024 | 13,58 | 13,68 | 13,34 | 13,64 | 0,44% | 9.979,00 |
01.03.2024 | 13,46 | 13,68 | 13,40 | 13,58 | 0,30% | 7.698,00 |
29.02.2024 | 13,12 | 13,54 | 13,12 | 13,54 | 3,36% | 7.897,00 |
28.02.2024 | 13,28 | 13,34 | 13,10 | 13,10 | -0,61% | 8.168,00 |
27.02.2024 | 13,22 | 13,46 | 13,18 | 13,18 | -1,79% | 7.580,00 |
26.02.2024 | 13,22 | 13,42 | 13,22 | 13,42 | 0,00% | 8.200,00 |
23.02.2024 | 13,36 | 13,56 | 13,14 | 13,42 | -0,89% | 6.596,00 |
22.02.2024 | 13,48 | 13,58 | 13,30 | 13,54 | 1,96% | 9.970,00 |
21.02.2024 | 13,22 | 13,48 | 13,22 | 13,28 | -1,48% | 9.957,00 |
20.02.2024 | 13,38 | 13,48 | 13,32 | 13,48 | 0,00% | 3.922,00 |
19.02.2024 | 13,30 | 13,48 | 13,24 | 13,48 | 0,00% | 7.580,00 |
16.02.2024 | 13,48 | 13,50 | 13,26 | 13,48 | 0,45% | 7.114,00 |
15.02.2024 | 13,14 | 13,42 | 13,12 | 13,42 | 1,05% | 6.158,00 |
14.02.2024 | 13,06 | 13,30 | 13,06 | 13,28 | 1,22% | 6.910,00 |
13.02.2024 | 13,44 | 13,44 | 13,06 | 13,12 | -0,46% | 7.005,00 |
12.02.2024 | 13,02 | 13,38 | 12,96 | 13,18 | 0,61% | 12.353,00 |
09.02.2024 | 13,30 | 13,30 | 12,80 | 13,10 | -2,53% | 23.928,00 |
08.02.2024 | 13,20 | 13,44 | 13,16 | 13,44 | 2,13% | 3.707,00 |
07.02.2024 | 13,38 | 13,44 | 13,14 | 13,16 | -1,50% | 8.336,00 |
06.02.2024 | 13,14 | 13,40 | 13,12 | 13,36 | 1,37% | 7.366,00 |
05.02.2024 | 13,52 | 13,52 | 13,16 | 13,18 | -2,66% | 7.409,00 |
02.02.2024 | 13,32 | 13,54 | 13,26 | 13,54 | 0,59% | 10.269,00 |
01.02.2024 | 13,46 | 13,54 | 13,22 | 13,46 | -0,30% | 7.215,00 |
31.01.2024 | 13,36 | 13,52 | 13,24 | 13,50 | 3,21% | 4.881,00 |
30.01.2024 | 13,26 | 13,36 | 13,08 | 13,08 | -1,21% | 5.661,00 |
29.01.2024 | 13,18 | 13,48 | 13,08 | 13,24 | -0,60% | 8.886,00 |
26.01.2024 | 13,28 | 13,34 | 13,06 | 13,32 | 0,91% | 11.918,00 |
25.01.2024 | 13,06 | 13,28 | 13,06 | 13,20 | -0,60% | 9.585,00 |
24.01.2024 | 13,24 | 13,34 | 13,06 | 13,28 | -0,30% | 6.794,00 |
23.01.2024 | 13,04 | 13,32 | 13,04 | 13,32 | 2,30% | 9.746,00 |
22.01.2024 | 13,18 | 13,30 | 13,02 | 13,02 | 0,62% | 10.889,00 |
19.01.2024 | 13,06 | 13,18 | 12,88 | 12,94 | -1,37% | 7.330,00 |
18.01.2024 | 12,80 | 13,12 | 12,80 | 13,12 | 2,50% | 18.012,00 |
17.01.2024 | 13,02 | 13,02 | 12,52 | 12,80 | -2,88% | 37.835,00 |
16.01.2024 | 13,22 | 13,26 | 13,02 | 13,18 | -0,75% | 8.863,00 |
15.01.2024 | 13,28 | 13,48 | 13,24 | 13,28 | 0,15% | 6.076,00 |
12.01.2024 | 13,28 | 13,52 | 13,22 | 13,26 | -1,78% | 5.019,00 |
11.01.2024 | 13,48 | 13,58 | 13,22 | 13,50 | 1,05% | 7.205,00 |
10.01.2024 | 13,42 | 13,56 | 13,34 | 13,36 | -1,18% | 3.811,00 |
09.01.2024 | 13,52 | 13,54 | 13,42 | 13,52 | 0,00% | 7.079,00 |
08.01.2024 | 13,42 | 13,58 | 13,24 | 13,52 | 0,75% | 9.331,00 |
05.01.2024 | 13,56 | 13,68 | 13,42 | 13,42 | -1,90% | 7.982,00 |
04.01.2024 | 13,38 | 13,70 | 13,38 | 13,68 | 2,40% | 11.503,00 |
03.01.2024 | 13,98 | 13,98 | 13,36 | 13,36 | -2,62% | 8.911,00 |
02.01.2024 | 13,98 | 14,10 | 13,44 | 13,72 | -1,01% | 18.346,00 |
29.12.2023 | 13,68 | 13,98 | 13,68 | 13,86 | 1,61% | 17.134,00 |
28.12.2023 | 13,70 | 13,88 | 13,62 | 13,64 | -0,58% | 14.988,00 |
27.12.2023 | 13,68 | 13,86 | 13,62 | 13,72 | 0,29% | 11.608,00 |
22.12.2023 | 13,94 | 13,94 | 13,68 | 13,68 | -2,01% | 10.365,00 |
21.12.2023 | 13,54 | 13,96 | 13,54 | 13,96 | 0,72% | 11.094,00 |
20.12.2023 | 13,92 | 13,98 | 13,56 | 13,86 | -0,29% | 29.984,00 |
19.12.2023 | 13,40 | 13,96 | 13,40 | 13,90 | 5,46% | 40.998,00 |
18.12.2023 | 13,22 | 13,44 | 13,18 | 13,18 | -1,05% | 5.624,00 |
15.12.2023 | 12,96 | 13,32 | 12,96 | 13,32 | 0,91% | 7.319,00 |
14.12.2023 | 12,66 | 13,20 | 12,66 | 13,20 | 5,26% | 16.825,00 |
13.12.2023 | 12,54 | 12,70 | 12,52 | 12,54 | 0,80% | 9.327,00 |
12.12.2023 | 12,52 | 12,78 | 12,44 | 12,44 | -2,51% | 7.200,00 |
11.12.2023 | 12,76 | 12,78 | 12,62 | 12,76 | -0,16% | 4.626,00 |
08.12.2023 | 12,84 | 12,96 | 12,52 | 12,78 | -0,47% | 11.754,00 |
07.12.2023 | 12,58 | 12,94 | 12,58 | 12,84 | 1,58% | 11.312,00 |
06.12.2023 | 12,66 | 12,78 | 12,60 | 12,64 | -0,32% | 7.416,00 |
05.12.2023 | 12,18 | 12,70 | 12,18 | 12,68 | 2,26% | 12.070,00 |
04.12.2023 | 12,16 | 12,50 | 12,16 | 12,40 | -0,32% | 7.437,00 |
01.12.2023 | 12,06 | 12,44 | 12,06 | 12,44 | 1,47% | 4.802,00 |
30.11.2023 | 11,98 | 12,26 | 11,98 | 12,26 | 1,49% | 11.042,00 |
29.11.2023 | 11,88 | 12,08 | 11,84 | 12,08 | 1,34% | 9.302,00 |
28.11.2023 | 12,24 | 12,24 | 11,92 | 11,92 | -1,97% | 8.597,00 |
27.11.2023 | 11,92 | 12,16 | 11,92 | 12,16 | 2,53% | 4.103,00 |
24.11.2023 | 12,00 | 12,00 | 11,86 | 11,86 | -1,33% | 2.606,00 |
23.11.2023 | 12,00 | 12,02 | 11,82 | 12,02 | 1,69% | 4.703,00 |
22.11.2023 | 12,08 | 12,08 | 11,76 | 11,82 | 0,17% | 2.161,00 |
21.11.2023 | 11,94 | 12,20 | 11,80 | 11,80 | -1,17% | 4.817,00 |
20.11.2023 | 11,76 | 12,06 | 11,76 | 11,94 | 0,67% | 8.240,00 |
17.11.2023 | 11,80 | 12,06 | 11,80 | 11,86 | -1,17% | 9.746,00 |
16.11.2023 | 12,12 | 12,12 | 11,78 | 12,00 | -0,99% | 11.142,00 |
15.11.2023 | 12,32 | 12,34 | 11,88 | 12,12 | -1,62% | 16.417,00 |
14.11.2023 | 12,00 | 12,32 | 12,00 | 12,32 | 2,33% | 7.845,00 |
13.11.2023 | 12,24 | 12,42 | 11,94 | 12,04 | -2,11% | 14.383,00 |
10.11.2023 | 12,62 | 12,62 | 12,28 | 12,30 | -2,69% | 4.200,00 |
09.11.2023 | 12,42 | 12,70 | 12,38 | 12,64 | -0,32% | 5.441,00 |
08.11.2023 | 12,34 | 12,68 | 12,34 | 12,68 | 0,63% | 1.227,00 |
07.11.2023 | 12,76 | 13,00 | 12,36 | 12,60 | -3,96% | 10.370,00 |