5,350€
5,94%
Echtzeit-Aktienkurs PNE AG NA O.N.
Bid:
Ask:
Aktienkurse zur PNE AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 5,08 | 5,57 | 5,01 | 5,35 | 5,94% | 157.008,00 |
| 11.11.2026 | 5,06 | 5,11 | 4,99 | 5,05 | -1,17% | 36.265,00 |
| 10.11.2026 | 5,18 | 5,18 | 5,06 | 5,11 | -1,16% | 31.592,00 |
| 09.11.2026 | 5,13 | 5,22 | 5,05 | 5,17 | -0,96% | 28.576,00 |
| 06.11.2026 | 5,39 | 5,39 | 5,11 | 5,22 | 2,35% | 15.223,00 |
| 05.11.2026 | 5,41 | 5,48 | 5,10 | 5,10 | -7,61% | 48.489,00 |
| 04.11.2026 | 5,47 | 5,54 | 5,41 | 5,52 | -1,08% | 32.873,00 |
| 03.11.2026 | 5,63 | 5,69 | 5,41 | 5,58 | -0,89% | 17.003,00 |
| 02.11.2026 | 5,41 | 5,70 | 5,41 | 5,63 | 0,90% | 9.684,00 |
| 30.10.2026 | 5,46 | 5,60 | 5,41 | 5,58 | 2,01% | 5.751,00 |
| 29.10.2026 | 5,51 | 5,76 | 5,46 | 5,47 | -3,19% | 12.584,00 |
| 28.10.2026 | 5,51 | 5,67 | 5,36 | 5,65 | 0,89% | 67.306,00 |
| 27.10.2026 | 5,37 | 5,60 | 5,36 | 5,60 | 3,51% | 15.433,00 |
| 26.10.2026 | 5,46 | 5,56 | 5,36 | 5,41 | 0,00% | 25.767,00 |
| 23.10.2026 | 5,64 | 5,64 | 5,41 | 5,41 | -1,81% | 31.895,00 |
| 22.10.2026 | 5,65 | 5,71 | 5,47 | 5,51 | -1,78% | 13.305,00 |
| 21.10.2026 | 5,61 | 5,70 | 5,46 | 5,61 | 1,81% | 7.728,00 |
| 20.10.2026 | 5,71 | 5,72 | 5,45 | 5,51 | -3,50% | 33.313,00 |
| 19.10.2026 | 5,79 | 5,94 | 5,65 | 5,71 | -1,21% | 39.983,00 |
| 16.10.2026 | 5,59 | 5,90 | 5,59 | 5,78 | 4,52% | 51.274,00 |
| 15.10.2026 | 5,56 | 5,77 | 5,36 | 5,53 | -2,98% | 93.163,00 |
| 14.10.2026 | 6,39 | 6,39 | 5,61 | 5,70 | -9,81% | 261.075,00 |
| 13.10.2026 | 7,16 | 7,20 | 6,25 | 6,32 | -11,73% | 81.665,00 |
| 12.10.2026 | 7,08 | 7,35 | 7,08 | 7,16 | 0,70% | 4.650,00 |
| 09.10.2026 | 7,24 | 7,29 | 7,08 | 7,11 | 0,71% | 4.698,00 |
| 08.10.2026 | 7,06 | 7,18 | 7,04 | 7,06 | -1,12% | 21.580,00 |
| 07.10.2026 | 7,02 | 7,21 | 7,02 | 7,14 | 1,71% | 4.942,00 |
| 06.10.2026 | 7,02 | 7,24 | 7,02 | 7,02 | 0,00% | 13.969,00 |
| 05.10.2026 | 7,07 | 7,21 | 7,02 | 7,02 | -0,71% | 7.197,00 |
| 02.10.2026 | 7,25 | 7,25 | 7,02 | 7,07 | 0,14% | 8.284,00 |
| 01.10.2026 | 7,11 | 7,24 | 7,01 | 7,06 | -0,70% | 6.758,00 |
| 30.09.2026 | 7,22 | 7,26 | 7,11 | 7,11 | -0,70% | 2.847,00 |
| 29.09.2026 | 7,05 | 7,27 | 6,96 | 7,16 | 2,73% | 15.714,00 |
| 28.09.2026 | 7,10 | 7,10 | 6,91 | 6,97 | -0,29% | 7.381,00 |
| 25.09.2026 | 7,06 | 7,07 | 6,91 | 6,99 | -1,83% | 13.402,00 |
| 24.09.2026 | 7,20 | 7,20 | 6,98 | 7,12 | -1,39% | 20.212,00 |
| 23.09.2026 | 7,06 | 7,29 | 7,04 | 7,22 | 4,34% | 25.080,00 |
| 22.09.2026 | 7,11 | 7,11 | 6,91 | 6,92 | -2,67% | 23.600,00 |
| 21.09.2026 | 7,11 | 7,12 | 6,96 | 7,11 | -0,14% | 23.461,00 |
| 18.09.2026 | 7,35 | 7,35 | 7,11 | 7,12 | 0,14% | 3.695,00 |
| 17.09.2026 | 7,24 | 7,34 | 7,11 | 7,11 | -1,11% | 5.927,00 |
| 16.09.2026 | 7,31 | 7,31 | 7,18 | 7,19 | -1,64% | 3.334,00 |
| 15.09.2026 | 7,07 | 7,31 | 7,06 | 7,31 | 3,39% | 11.660,00 |
| 14.09.2026 | 7,19 | 7,29 | 7,06 | 7,07 | -3,15% | 17.365,00 |
| 11.09.2026 | 7,31 | 7,31 | 7,17 | 7,30 | -0,14% | 10.824,00 |
| 10.09.2026 | 7,26 | 7,34 | 7,24 | 7,31 | 1,39% | 12.555,00 |
| 09.09.2026 | 7,19 | 7,35 | 7,19 | 7,21 | -2,30% | 16.724,00 |
| 08.09.2026 | 7,47 | 7,47 | 7,30 | 7,38 | -1,20% | 9.034,00 |
| 07.09.2026 | 7,43 | 7,49 | 7,33 | 7,47 | 0,54% | 35.216,00 |
| 04.09.2026 | 7,19 | 7,43 | 7,17 | 7,43 | 4,50% | 16.709,00 |
| 03.09.2026 | 7,16 | 7,19 | 7,03 | 7,11 | -0,14% | 25.237,00 |
| 02.09.2026 | 7,13 | 7,19 | 7,11 | 7,12 | -0,70% | 25.098,00 |
| 01.09.2026 | 7,40 | 7,41 | 7,11 | 7,17 | -2,71% | 27.257,00 |
| 31.08.2026 | 7,26 | 7,39 | 7,21 | 7,37 | 2,08% | 19.395,00 |
| 28.08.2026 | 7,23 | 7,41 | 7,21 | 7,22 | -1,23% | 18.828,00 |
| 27.08.2026 | 7,45 | 7,45 | 7,23 | 7,31 | -1,88% | 22.902,00 |
| 26.08.2026 | 7,25 | 7,46 | 7,20 | 7,45 | 2,48% | 19.401,00 |
| 25.08.2026 | 7,46 | 7,54 | 7,20 | 7,27 | 0,83% | 26.098,00 |
| 24.08.2026 | 7,05 | 7,44 | 7,02 | 7,21 | 0,98% | 54.036,00 |
| 21.08.2026 | 7,17 | 7,29 | 7,02 | 7,14 | -0,42% | 36.392,00 |
| 20.08.2026 | 7,13 | 7,45 | 7,13 | 7,17 | -1,10% | 40.036,00 |
| 19.08.2026 | 7,30 | 7,46 | 7,10 | 7,25 | -0,82% | 56.898,00 |
| 18.08.2026 | 7,48 | 7,49 | 7,25 | 7,31 | -2,53% | 33.069,00 |
| 17.08.2026 | 7,44 | 7,52 | 7,40 | 7,50 | 1,63% | 37.089,00 |
| 14.08.2026 | 7,54 | 7,75 | 7,16 | 7,38 | -1,60% | 116.166,00 |
| 13.08.2026 | 7,83 | 8,00 | 7,45 | 7,50 | -5,06% | 172.269,00 |
| 12.08.2026 | 7,94 | 7,94 | 7,43 | 7,90 | -0,63% | 254.550,00 |
| 11.08.2026 | 8,99 | 9,13 | 7,77 | 7,95 | -13,59% | 389.958,00 |
| 10.08.2026 | 10,30 | 10,58 | 8,88 | 9,20 | -11,54% | 79.524,00 |
| 07.08.2026 | 10,38 | 10,42 | 10,26 | 10,40 | 1,76% | 888,00 |
| 06.08.2026 | 10,24 | 10,36 | 10,10 | 10,22 | 0,00% | 8.856,00 |
| 05.08.2026 | 10,60 | 10,60 | 10,22 | 10,22 | -4,49% | 2.832,00 |
| 04.08.2026 | 10,46 | 10,70 | 10,46 | 10,70 | 0,75% | 3.635,00 |
| 03.08.2026 | 10,56 | 10,62 | 10,20 | 10,62 | 1,34% | 6.966,00 |
| 31.07.2026 | 10,76 | 10,86 | 10,46 | 10,48 | -3,14% | 1.831,00 |
| 30.07.2026 | 10,62 | 10,88 | 10,62 | 10,82 | 0,56% | 5.914,00 |
| 29.07.2026 | 10,62 | 10,76 | 10,38 | 10,76 | 2,28% | 5.942,00 |
| 28.07.2026 | 10,52 | 10,66 | 10,52 | 10,52 | -1,13% | 5.012,00 |
| 27.07.2026 | 10,56 | 10,70 | 10,54 | 10,64 | 0,95% | 9.760,00 |
| 24.07.2026 | 10,76 | 10,86 | 10,50 | 10,54 | -1,13% | 9.891,00 |
| 23.07.2026 | 10,58 | 10,80 | 10,54 | 10,66 | -0,19% | 5.663,00 |
| 22.07.2026 | 10,68 | 10,78 | 10,54 | 10,68 | -0,19% | 8.836,00 |
| 21.07.2026 | 10,72 | 10,82 | 10,52 | 10,70 | 1,71% | 3.486,00 |
| 20.07.2026 | 10,70 | 10,80 | 10,52 | 10,52 | -1,87% | 10.832,00 |
| 17.07.2026 | 10,76 | 10,82 | 10,72 | 10,72 | 1,52% | 5.823,00 |
| 16.07.2026 | 10,60 | 10,72 | 10,56 | 10,56 | -2,22% | 2.277,00 |
| 15.07.2026 | 10,64 | 10,86 | 10,64 | 10,80 | 0,56% | 472,00 |
| 14.07.2026 | 10,52 | 10,80 | 10,50 | 10,74 | 1,90% | 5.241,00 |
| 13.07.2026 | 10,50 | 10,76 | 10,50 | 10,54 | -0,19% | 5.271,00 |
| 10.07.2026 | 10,60 | 10,70 | 10,56 | 10,56 | -0,38% | 3.205,00 |
| 09.07.2026 | 10,52 | 10,78 | 10,52 | 10,60 | 0,95% | 1.790,00 |
| 08.07.2026 | 10,60 | 10,76 | 10,28 | 10,50 | -1,50% | 17.739,00 |
| 07.07.2026 | 10,70 | 10,88 | 10,62 | 10,66 | -0,37% | 3.627,00 |
| 06.07.2026 | 10,72 | 10,86 | 10,68 | 10,70 | -1,29% | 9.220,00 |
| 03.07.2026 | 10,80 | 10,88 | 10,72 | 10,84 | -0,37% | 4.713,00 |
| 02.07.2026 | 10,92 | 10,92 | 10,70 | 10,88 | 1,12% | 4.331,00 |
| 01.07.2026 | 11,00 | 11,18 | 10,74 | 10,76 | -3,06% | 5.594,00 |
| 30.06.2026 | 10,66 | 11,10 | 10,64 | 11,10 | 4,52% | 12.253,00 |
| 29.06.2026 | 10,86 | 10,86 | 10,62 | 10,62 | 0,00% | 5.096,00 |
| 26.06.2026 | 10,62 | 10,88 | 10,52 | 10,62 | -1,12% | 5.705,00 |