14,080€
0,14%
Echtzeit-Aktienkurs PNE AG
Bid:
Ask:
Aktienkurse zur PNE AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.06.2023 | 14,18 | 14,24 | 13,92 | 14,08 | 0,14% | 7.769,00 |
| 31.05.2023 | 14,00 | 14,52 | 14,00 | 14,06 | 0,57% | 22.498,00 |
| 30.05.2023 | 14,00 | 14,32 | 13,98 | 13,98 | 0,14% | 12.490,00 |
| 29.05.2023 | 14,18 | 14,22 | 13,66 | 13,96 | -1,55% | 13.815,00 |
| 26.05.2023 | 14,16 | 14,26 | 13,92 | 14,18 | 1,72% | 5.116,00 |
| 25.05.2023 | 14,12 | 14,28 | 13,92 | 13,94 | -0,14% | 7.045,00 |
| 24.05.2023 | 13,96 | 14,14 | 13,96 | 13,96 | -1,41% | 9.259,00 |
| 23.05.2023 | 14,00 | 14,20 | 13,88 | 14,16 | 0,00% | 5.286,00 |
| 22.05.2023 | 14,36 | 14,36 | 13,80 | 14,16 | -0,84% | 19.497,00 |
| 19.05.2023 | 14,24 | 14,42 | 14,16 | 14,28 | 0,28% | 17.899,00 |
| 18.05.2023 | 14,26 | 14,30 | 14,20 | 14,24 | -0,28% | 6.570,00 |
| 17.05.2023 | 14,04 | 14,30 | 14,02 | 14,28 | 1,71% | 20.861,00 |
| 16.05.2023 | 14,12 | 14,42 | 14,04 | 14,04 | 0,29% | 9.402,00 |
| 15.05.2023 | 13,86 | 14,24 | 13,86 | 14,00 | 0,29% | 15.315,00 |
| 12.05.2023 | 13,98 | 14,12 | 13,82 | 13,96 | -0,14% | 7.640,00 |
| 11.05.2023 | 14,42 | 14,42 | 13,98 | 13,98 | -3,05% | 14.534,00 |
| 10.05.2023 | 13,70 | 14,42 | 13,70 | 14,42 | 3,30% | 25.922,00 |
| 09.05.2023 | 14,24 | 14,46 | 13,62 | 13,96 | -1,83% | 39.366,00 |
| 08.05.2023 | 14,98 | 14,98 | 13,84 | 14,22 | -3,53% | 65.870,00 |
| 05.05.2023 | 14,64 | 14,74 | 14,48 | 14,74 | 0,82% | 42.132,00 |
| 04.05.2023 | 14,12 | 14,74 | 14,12 | 14,62 | 2,09% | 16.493,00 |
| 03.05.2023 | 14,38 | 14,50 | 14,08 | 14,32 | -0,14% | 10.876,00 |
| 02.05.2023 | 14,86 | 15,12 | 14,10 | 14,34 | -3,37% | 75.192,00 |
| 28.04.2023 | 14,56 | 14,94 | 14,38 | 14,84 | 0,68% | 48.932,00 |
| 27.04.2023 | 13,88 | 14,80 | 13,64 | 14,74 | 6,20% | 57.879,00 |
| 26.04.2023 | 13,70 | 14,06 | 13,62 | 13,88 | 0,00% | 25.950,00 |
| 25.04.2023 | 14,24 | 14,62 | 13,36 | 13,88 | -2,53% | 63.309,00 |
| 24.04.2023 | 13,16 | 14,50 | 13,10 | 14,24 | 7,07% | 49.038,00 |
| 21.04.2023 | 13,06 | 13,36 | 13,06 | 13,30 | -0,45% | 28.891,00 |
| 20.04.2023 | 13,12 | 13,36 | 13,10 | 13,36 | 0,91% | 6.743,00 |
| 19.04.2023 | 13,34 | 13,44 | 13,06 | 13,24 | -1,34% | 17.416,00 |
| 18.04.2023 | 13,30 | 13,42 | 12,94 | 13,42 | 1,21% | 26.785,00 |
| 17.04.2023 | 13,12 | 13,42 | 12,92 | 13,26 | 1,53% | 35.167,00 |
| 14.04.2023 | 12,60 | 13,46 | 12,44 | 13,06 | 3,00% | 68.008,00 |
| 13.04.2023 | 12,54 | 12,80 | 12,36 | 12,68 | 1,12% | 39.064,00 |
| 12.04.2023 | 12,90 | 12,90 | 12,14 | 12,54 | -2,79% | 54.244,00 |
| 11.04.2023 | 13,24 | 13,40 | 12,76 | 12,90 | -2,57% | 39.495,00 |
| 06.04.2023 | 13,16 | 13,42 | 13,02 | 13,24 | -1,34% | 17.626,00 |
| 05.04.2023 | 13,72 | 13,74 | 13,14 | 13,42 | -2,19% | 18.337,00 |
| 04.04.2023 | 13,60 | 13,94 | 13,44 | 13,72 | 0,88% | 25.099,00 |
| 03.04.2023 | 13,54 | 13,98 | 13,50 | 13,60 | 0,15% | 43.314,00 |
| 31.03.2023 | 14,44 | 14,52 | 13,28 | 13,58 | -5,03% | 70.143,00 |
| 30.03.2023 | 14,50 | 14,68 | 13,50 | 14,30 | -0,14% | 31.709,00 |
| 29.03.2023 | 14,00 | 14,64 | 13,30 | 14,32 | 1,99% | 67.516,00 |
| 28.03.2023 | 14,64 | 14,64 | 14,04 | 14,04 | -3,57% | 16.501,00 |
| 27.03.2023 | 14,68 | 14,88 | 14,40 | 14,56 | -2,15% | 41.472,00 |
| 24.03.2023 | 14,54 | 14,98 | 14,52 | 14,88 | 1,78% | 12.817,00 |
| 23.03.2023 | 15,04 | 15,06 | 14,52 | 14,62 | -1,75% | 12.020,00 |
| 22.03.2023 | 15,36 | 15,46 | 14,82 | 14,88 | -3,38% | 10.992,00 |
| 21.03.2023 | 15,06 | 15,40 | 15,06 | 15,40 | 1,85% | 6.318,00 |
| 20.03.2023 | 14,52 | 15,24 | 14,02 | 15,12 | 3,00% | 36.540,00 |
| 17.03.2023 | 15,50 | 15,84 | 14,52 | 14,68 | -5,41% | 22.084,00 |
| 16.03.2023 | 15,52 | 15,74 | 15,30 | 15,52 | -0,77% | 10.831,00 |
| 15.03.2023 | 16,00 | 16,04 | 15,22 | 15,64 | -1,01% | 21.702,00 |
| 14.03.2023 | 15,58 | 16,02 | 15,34 | 15,80 | 3,13% | 7.687,00 |
| 13.03.2023 | 15,74 | 15,76 | 14,82 | 15,32 | -2,42% | 52.803,00 |
| 10.03.2023 | 15,84 | 15,90 | 15,54 | 15,70 | -1,51% | 15.141,00 |
| 09.03.2023 | 15,82 | 16,08 | 15,76 | 15,94 | 0,76% | 16.821,00 |
| 08.03.2023 | 16,14 | 16,14 | 15,80 | 15,82 | -2,10% | 14.933,00 |
| 07.03.2023 | 15,96 | 16,18 | 15,76 | 16,16 | 1,13% | 11.214,00 |
| 06.03.2023 | 16,02 | 16,14 | 15,54 | 15,98 | -1,48% | 44.591,00 |
| 03.03.2023 | 15,88 | 16,22 | 15,88 | 16,22 | 2,01% | 10.446,00 |
| 02.03.2023 | 16,14 | 16,14 | 15,82 | 15,90 | 0,13% | 25.323,00 |
| 01.03.2023 | 16,16 | 16,26 | 15,88 | 15,88 | -1,61% | 12.249,00 |
| 28.02.2023 | 16,14 | 16,24 | 15,88 | 16,14 | -0,12% | 13.947,00 |
| 27.02.2023 | 15,98 | 16,16 | 15,92 | 16,16 | 1,00% | 20.111,00 |
| 24.02.2023 | 15,96 | 16,16 | 15,92 | 16,00 | -1,48% | 20.723,00 |
| 23.02.2023 | 16,00 | 16,26 | 15,90 | 16,24 | 0,00% | 11.218,00 |
| 22.02.2023 | 16,00 | 16,36 | 15,82 | 16,24 | -0,49% | 32.331,00 |
| 21.02.2023 | 16,32 | 16,48 | 16,12 | 16,32 | 0,00% | 22.390,00 |
| 20.02.2023 | 17,02 | 17,08 | 16,16 | 16,32 | -4,56% | 44.132,00 |
| 17.02.2023 | 17,00 | 17,10 | 16,74 | 17,10 | 0,83% | 11.638,00 |
| 16.02.2023 | 17,56 | 17,56 | 16,86 | 16,96 | -2,75% | 49.120,00 |
| 15.02.2023 | 17,28 | 17,70 | 17,28 | 17,44 | -0,11% | 20.004,00 |
| 14.02.2023 | 17,42 | 17,66 | 17,18 | 17,46 | -0,91% | 27.767,00 |
| 13.02.2023 | 17,46 | 18,22 | 17,00 | 17,62 | 1,26% | 56.207,00 |
| 10.02.2023 | 17,30 | 17,58 | 17,14 | 17,40 | 0,00% | 31.079,00 |
| 09.02.2023 | 17,48 | 17,84 | 17,40 | 17,40 | -0,46% | 35.102,00 |
| 08.02.2023 | 17,26 | 17,58 | 17,02 | 17,48 | 0,81% | 40.154,00 |
| 07.02.2023 | 17,36 | 17,54 | 16,90 | 17,34 | -0,91% | 46.254,00 |
| 06.02.2023 | 16,60 | 17,60 | 16,34 | 17,50 | 5,42% | 108.631,00 |
| 03.02.2023 | 16,54 | 16,80 | 16,08 | 16,60 | 0,61% | 56.657,00 |
| 02.02.2023 | 15,78 | 16,52 | 15,56 | 16,50 | 4,43% | 131.683,00 |
| 01.02.2023 | 16,32 | 16,40 | 15,68 | 15,80 | -3,19% | 118.167,00 |
| 31.01.2023 | 17,24 | 17,50 | 16,12 | 16,32 | -4,34% | 126.263,00 |
| 30.01.2023 | 16,80 | 17,68 | 16,12 | 17,06 | 0,35% | 303.127,00 |
| 27.01.2023 | 19,98 | 20,75 | 16,72 | 17,00 | -14,91% | 298.080,00 |
| 26.01.2023 | 19,82 | 20,25 | 19,64 | 19,98 | 0,00% | 43.107,00 |
| 25.01.2023 | 19,76 | 20,30 | 19,14 | 19,98 | 1,01% | 74.160,00 |
| 24.01.2023 | 20,40 | 20,75 | 19,72 | 19,78 | -3,51% | 54.954,00 |
| 23.01.2023 | 20,95 | 20,95 | 20,10 | 20,50 | -1,44% | 38.141,00 |
| 20.01.2023 | 20,85 | 21,05 | 20,65 | 20,80 | -0,24% | 12.087,00 |
| 19.01.2023 | 21,35 | 21,35 | 20,65 | 20,85 | -2,57% | 27.464,00 |
| 18.01.2023 | 20,90 | 21,45 | 20,80 | 21,40 | 1,42% | 13.968,00 |
| 17.01.2023 | 21,05 | 21,25 | 20,65 | 21,10 | 0,48% | 28.023,00 |
| 16.01.2023 | 21,05 | 21,50 | 20,75 | 21,00 | -0,47% | 19.079,00 |
| 13.01.2023 | 21,20 | 21,45 | 21,00 | 21,10 | -0,71% | 21.578,00 |
| 12.01.2023 | 20,85 | 21,35 | 20,75 | 21,25 | 1,92% | 66.219,00 |
| 11.01.2023 | 21,25 | 21,40 | 20,80 | 20,85 | -0,95% | 31.839,00 |
| 10.01.2023 | 21,15 | 21,45 | 20,95 | 21,05 | 0,24% | 12.564,00 |