9,525€
-0,16%
Echtzeit-Aktienkurs PNE AG
Bid:
Ask:
Aktienkurse zur PNE AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2026 | 9,54 | 9,77 | 9,36 | 9,65 | 1,10% | 5.728,00 |
| 21.01.2026 | 9,29 | 9,55 | 9,22 | 9,54 | 2,47% | 9.101,00 |
| 20.01.2026 | 9,37 | 9,51 | 9,29 | 9,31 | -2,10% | 9.891,00 |
| 19.01.2026 | 9,69 | 9,72 | 9,51 | 9,51 | -1,86% | 12.920,00 |
| 16.01.2026 | 9,63 | 9,81 | 9,29 | 9,69 | 0,62% | 26.364,00 |
| 15.01.2026 | 9,72 | 9,88 | 9,43 | 9,63 | -0,62% | 49.612,00 |
| 14.01.2026 | 10,38 | 10,60 | 9,30 | 9,69 | -6,65% | 55.754,00 |
| 13.01.2026 | 10,24 | 10,40 | 10,02 | 10,38 | 0,78% | 5.985,00 |
| 12.01.2026 | 10,56 | 10,78 | 10,08 | 10,30 | -2,65% | 29.329,00 |
| 09.01.2026 | 10,58 | 10,58 | 10,40 | 10,58 | 0,00% | 8.420,00 |
| 08.01.2026 | 10,38 | 10,58 | 10,26 | 10,58 | 2,52% | 13.652,00 |
| 07.01.2026 | 10,32 | 10,38 | 10,18 | 10,32 | 0,98% | 8.610,00 |
| 06.01.2026 | 10,20 | 10,38 | 10,02 | 10,22 | 0,39% | 12.414,00 |
| 05.01.2026 | 10,30 | 10,32 | 10,08 | 10,18 | 0,59% | 9.148,00 |
| 02.01.2026 | 10,24 | 10,28 | 10,06 | 10,12 | 0,20% | 1.783,00 |
| 30.12.2025 | 10,02 | 10,12 | 9,94 | 10,10 | 0,60% | 4.295,00 |
| 29.12.2025 | 9,95 | 10,06 | 9,79 | 10,04 | 1,21% | 12.749,00 |
| 23.12.2025 | 10,06 | 10,08 | 9,83 | 9,92 | 0,00% | 5.007,00 |
| 22.12.2025 | 10,00 | 10,18 | 9,90 | 9,92 | -1,59% | 4.958,00 |
| 19.12.2025 | 10,26 | 10,26 | 9,86 | 10,08 | -0,98% | 3.942,00 |
| 18.12.2025 | 9,86 | 10,24 | 9,86 | 10,18 | 3,25% | 9.054,00 |
| 17.12.2025 | 9,65 | 9,91 | 9,53 | 9,86 | 1,13% | 12.314,00 |
| 16.12.2025 | 9,73 | 9,90 | 9,67 | 9,75 | -0,51% | 6.554,00 |
| 15.12.2025 | 10,34 | 10,34 | 9,67 | 9,80 | -5,22% | 10.651,00 |
| 12.12.2025 | 10,32 | 10,34 | 9,95 | 10,34 | 0,78% | 4.704,00 |
| 11.12.2025 | 10,10 | 10,46 | 10,10 | 10,26 | 2,40% | 21.642,00 |
| 10.12.2025 | 9,89 | 10,08 | 9,76 | 10,02 | 0,70% | 8.052,00 |
| 09.12.2025 | 9,95 | 10,04 | 9,85 | 9,95 | 1,02% | 13.127,00 |
| 08.12.2025 | 10,06 | 10,32 | 9,80 | 9,85 | -5,83% | 18.333,00 |
| 05.12.2025 | 10,42 | 10,62 | 10,42 | 10,46 | 1,95% | 6.284,00 |
| 04.12.2025 | 10,34 | 10,46 | 10,26 | 10,26 | -2,10% | 6.336,00 |
| 03.12.2025 | 10,34 | 10,48 | 10,14 | 10,48 | 0,77% | 10.373,00 |
| 02.12.2025 | 10,18 | 10,40 | 10,10 | 10,40 | 2,77% | 6.958,00 |
| 01.12.2025 | 10,04 | 10,32 | 10,04 | 10,12 | 0,60% | 5.187,00 |
| 28.11.2025 | 10,28 | 10,28 | 10,06 | 10,06 | -2,14% | 3.116,00 |
| 27.11.2025 | 10,04 | 10,28 | 9,81 | 10,28 | 4,79% | 11.235,00 |
| 26.11.2025 | 9,68 | 10,06 | 9,29 | 9,81 | -1,41% | 21.552,00 |
| 25.11.2025 | 10,02 | 10,20 | 9,63 | 9,95 | -2,26% | 20.890,00 |
| 24.11.2025 | 10,34 | 10,34 | 9,87 | 10,18 | -1,74% | 12.480,00 |
| 21.11.2025 | 10,38 | 10,38 | 9,91 | 10,36 | 0,58% | 5.926,00 |
| 20.11.2025 | 10,64 | 10,72 | 10,14 | 10,30 | -3,01% | 10.929,00 |
| 19.11.2025 | 10,60 | 10,62 | 10,36 | 10,62 | 1,72% | 3.565,00 |
| 18.11.2025 | 10,34 | 10,66 | 10,20 | 10,44 | -1,69% | 12.344,00 |
| 17.11.2025 | 10,44 | 10,68 | 10,34 | 10,62 | 1,72% | 8.608,00 |
| 14.11.2025 | 10,88 | 10,90 | 10,20 | 10,44 | -4,04% | 6.450,00 |
| 13.11.2025 | 10,36 | 11,00 | 10,16 | 10,88 | 5,02% | 22.592,00 |
| 12.11.2025 | 10,48 | 10,52 | 10,16 | 10,36 | -1,15% | 11.245,00 |
| 11.11.2025 | 10,18 | 10,48 | 10,02 | 10,48 | 3,56% | 11.321,00 |
| 10.11.2025 | 10,16 | 10,36 | 9,75 | 10,12 | -0,78% | 11.780,00 |
| 07.11.2025 | 10,46 | 10,46 | 10,02 | 10,20 | -2,67% | 6.407,00 |
| 06.11.2025 | 10,44 | 10,48 | 10,30 | 10,48 | 2,95% | 9.413,00 |
| 05.11.2025 | 10,08 | 10,38 | 10,02 | 10,18 | 0,79% | 5.017,00 |
| 04.11.2025 | 10,12 | 10,32 | 9,94 | 10,10 | -0,20% | 31.131,00 |
| 03.11.2025 | 10,82 | 10,82 | 10,12 | 10,12 | -6,81% | 21.050,00 |
| 31.10.2025 | 10,98 | 10,98 | 10,72 | 10,86 | -1,27% | 3.643,00 |
| 30.10.2025 | 11,12 | 11,24 | 10,72 | 11,00 | -3,34% | 9.619,00 |
| 29.10.2025 | 11,30 | 11,38 | 11,08 | 11,38 | 0,53% | 9.849,00 |
| 28.10.2025 | 11,00 | 11,32 | 11,00 | 11,32 | 0,35% | 9.621,00 |
| 27.10.2025 | 11,40 | 11,42 | 11,00 | 11,28 | -1,05% | 14.194,00 |
| 24.10.2025 | 11,14 | 11,40 | 11,06 | 11,40 | 0,88% | 4.164,00 |
| 23.10.2025 | 11,02 | 11,34 | 10,96 | 11,30 | 4,24% | 11.369,00 |
| 22.10.2025 | 11,00 | 11,00 | 10,68 | 10,84 | 0,18% | 3.852,00 |
| 21.10.2025 | 10,98 | 10,98 | 10,66 | 10,82 | -0,18% | 13.485,00 |
| 20.10.2025 | 11,24 | 11,26 | 10,84 | 10,84 | -3,39% | 12.633,00 |
| 17.10.2025 | 11,02 | 11,22 | 10,76 | 11,22 | 1,81% | 14.692,00 |
| 16.10.2025 | 11,10 | 11,38 | 10,90 | 11,02 | -0,72% | 23.002,00 |
| 15.10.2025 | 11,98 | 12,00 | 11,04 | 11,10 | -7,96% | 31.648,00 |
| 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 |