15,480€
0,65%
Echtzeit-Aktienkurs PNE AG
Bid:
Ask:
Aktienkurse zur PNE AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.04.2025 | 14,50 | 14,50 | 13,80 | 13,94 | -2,52% | 9.209,00 |
| 09.04.2025 | 13,52 | 14,54 | 13,20 | 14,30 | 5,77% | 19.426,00 |
| 08.04.2025 | 13,70 | 14,00 | 13,50 | 13,52 | -1,17% | 13.669,00 |
| 07.04.2025 | 13,30 | 14,06 | 12,50 | 13,68 | 1,03% | 32.412,00 |
| 04.04.2025 | 14,12 | 14,44 | 13,54 | 13,54 | -4,65% | 26.318,00 |
| 03.04.2025 | 13,88 | 14,52 | 13,22 | 14,20 | -0,70% | 13.305,00 |
| 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 |