13,770€
-0,07%
Echtzeit-Aktienkurs PNE AG
Bid:
Ask:
Aktienkurse zur PNE AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.05.2025 | 14,86 | 15,12 | 14,86 | 14,86 | -0,80% | 4.083,00 |
| 27.05.2025 | 14,88 | 15,08 | 14,88 | 14,98 | 0,54% | 28.283,00 |
| 26.05.2025 | 15,14 | 15,14 | 14,90 | 14,90 | 0,68% | 14.432,00 |
| 23.05.2025 | 14,98 | 15,06 | 14,80 | 14,80 | -0,54% | 6.944,00 |
| 22.05.2025 | 14,92 | 15,10 | 14,76 | 14,88 | -1,06% | 11.053,00 |
| 21.05.2025 | 15,14 | 15,14 | 14,80 | 15,04 | -0,66% | 8.982,00 |
| 20.05.2025 | 14,84 | 15,14 | 14,82 | 15,14 | 2,16% | 9.502,00 |
| 19.05.2025 | 15,08 | 15,10 | 14,80 | 14,82 | -0,54% | 7.107,00 |
| 16.05.2025 | 15,08 | 15,08 | 14,88 | 14,90 | -0,67% | 4.631,00 |
| 15.05.2025 | 15,08 | 15,08 | 14,86 | 15,00 | -0,53% | 10.753,00 |
| 14.05.2025 | 15,00 | 15,16 | 14,84 | 15,08 | 1,07% | 3.485,00 |
| 13.05.2025 | 14,94 | 15,18 | 14,86 | 14,92 | 1,63% | 18.166,00 |
| 12.05.2025 | 15,08 | 15,20 | 13,90 | 14,68 | -2,39% | 43.513,00 |
| 09.05.2025 | 14,98 | 15,10 | 14,90 | 15,04 | -0,40% | 11.110,00 |
| 08.05.2025 | 15,08 | 15,10 | 14,86 | 15,10 | 1,34% | 6.541,00 |
| 07.05.2025 | 15,10 | 15,10 | 14,78 | 14,90 | -0,93% | 12.374,00 |
| 06.05.2025 | 14,94 | 15,08 | 14,90 | 15,04 | 0,67% | 3.852,00 |
| 05.05.2025 | 15,06 | 15,22 | 14,82 | 14,94 | 0,13% | 15.669,00 |
| 02.05.2025 | 15,56 | 15,56 | 14,40 | 14,92 | -3,37% | 19.948,00 |
| 30.04.2025 | 15,48 | 15,60 | 15,28 | 15,44 | -0,39% | 17.280,00 |
| 29.04.2025 | 15,28 | 15,50 | 15,22 | 15,50 | 1,57% | 5.325,00 |
| 28.04.2025 | 15,26 | 15,40 | 15,02 | 15,26 | -0,13% | 4.628,00 |
| 25.04.2025 | 15,02 | 15,28 | 15,00 | 15,28 | 0,26% | 8.147,00 |
| 24.04.2025 | 15,04 | 15,24 | 14,98 | 15,24 | 1,46% | 6.726,00 |
| 23.04.2025 | 15,10 | 15,24 | 14,86 | 15,02 | 0,81% | 9.541,00 |
| 22.04.2025 | 14,94 | 15,16 | 14,82 | 14,90 | -0,27% | 23.180,00 |
| 17.04.2025 | 14,84 | 14,96 | 14,82 | 14,94 | 0,00% | 6.667,00 |
| 16.04.2025 | 14,48 | 14,94 | 14,48 | 14,94 | 1,22% | 10.443,00 |
| 15.04.2025 | 14,48 | 14,76 | 14,30 | 14,76 | 1,93% | 7.408,00 |
| 14.04.2025 | 14,22 | 14,48 | 14,18 | 14,48 | 1,97% | 9.805,00 |
| 11.04.2025 | 14,02 | 14,34 | 13,96 | 14,20 | 1,87% | 4.720,00 |