15,100€
0,53%
Echtzeit-Aktienkurs PNE AG
Bid:
Ask:
Aktienkurse zur PNE AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 15,22 | 15,22 | 15,02 | 15,10 | 0,53% | - |
| 24.04.2025 | 15,10 | 15,16 | 14,98 | 15,02 | -0,27% | 47.953,00 |
| 23.04.2025 | 15,18 | 15,34 | 14,88 | 15,06 | 0,40% | 115.953,00 |
| 22.04.2025 | 14,98 | 15,12 | 14,94 | 15,00 | 0,13% | 125.116,00 |
| 17.04.2025 | 14,86 | 14,98 | 14,82 | 14,98 | 0,67% | 29.355,00 |
| 16.04.2025 | 14,84 | 14,94 | 14,70 | 14,88 | 1,22% | 38.132,00 |
| 15.04.2025 | 14,50 | 14,70 | 14,48 | 14,70 | 1,94% | 66.676,00 |
| 14.04.2025 | 14,50 | 14,50 | 14,18 | 14,42 | 1,69% | 129.050,00 |
| 11.04.2025 | 14,32 | 14,38 | 14,10 | 14,18 | 0,57% | 70.654,00 |
| 10.04.2025 | 14,50 | 14,54 | 14,10 | 14,10 | 3,07% | 90.711,00 |
| 09.04.2025 | 13,60 | 13,78 | 13,50 | 13,68 | -1,44% | 68.460,00 |
| 08.04.2025 | 13,84 | 13,98 | 13,74 | 13,88 | 1,46% | 56.679,00 |
| 07.04.2025 | 13,60 | 14,06 | 13,16 | 13,68 | -1,72% | 142.501,00 |
| 04.04.2025 | 14,32 | 14,40 | 13,92 | 13,92 | -3,06% | 112.929,00 |
| 03.04.2025 | 14,02 | 14,50 | 14,02 | 14,36 | -0,28% | 71.576,00 |
| 02.04.2025 | 14,46 | 14,58 | 14,34 | 14,40 | -0,55% | 63.615,00 |
| 01.04.2025 | 14,24 | 14,56 | 14,20 | 14,48 | 2,40% | 129.627,00 |
| 31.03.2025 | 13,98 | 14,24 | 13,84 | 14,14 | 0,14% | 120.781,00 |
| 28.03.2025 | 14,20 | 14,24 | 14,08 | 14,12 | -0,28% | 88.199,00 |
| 27.03.2025 | 14,06 | 14,34 | 14,06 | 14,16 | -0,14% | 65.012,00 |
| 26.03.2025 | 14,26 | 14,26 | 14,10 | 14,18 | -0,42% | 51.479,00 |
| 25.03.2025 | 14,00 | 14,26 | 14,00 | 14,24 | 0,42% | 53.241,00 |
| 24.03.2025 | 14,38 | 14,48 | 14,16 | 14,18 | -1,53% | 50.764,00 |
| 21.03.2025 | 14,06 | 14,40 | 14,06 | 14,40 | 1,55% | 203.794,00 |
| 20.03.2025 | 14,30 | 14,30 | 14,04 | 14,18 | -0,70% | 47.691,00 |
| 19.03.2025 | 14,12 | 14,28 | 14,12 | 14,28 | 0,71% | 36.070,00 |
| 18.03.2025 | 14,20 | 14,30 | 14,10 | 14,18 | 0,00% | 108.221,00 |
| 17.03.2025 | 13,74 | 14,30 | 13,74 | 14,18 | 3,50% | 91.902,00 |
| 14.03.2025 | 13,40 | 13,78 | 13,30 | 13,70 | 3,16% | 95.333,00 |
| 13.03.2025 | 13,20 | 13,32 | 13,18 | 13,28 | 0,00% | 43.466,00 |
| 12.03.2025 | 13,10 | 13,40 | 13,10 | 13,28 | 0,61% | 26.091,00 |
| 11.03.2025 | 13,20 | 13,38 | 13,16 | 13,20 | -0,15% | 58.344,00 |
| 10.03.2025 | 13,20 | 13,40 | 13,20 | 13,22 | -1,34% | 52.471,00 |
| 07.03.2025 | 13,50 | 13,50 | 13,24 | 13,40 | -0,74% | 156.721,00 |
| 06.03.2025 | 13,58 | 13,66 | 13,48 | 13,50 | 0,00% | 85.171,00 |
| 05.03.2025 | 13,24 | 13,50 | 13,22 | 13,50 | 3,37% | 96.569,00 |
| 04.03.2025 | 13,24 | 13,24 | 13,02 | 13,06 | -1,06% | 123.608,00 |
| 03.03.2025 | 13,50 | 13,50 | 13,08 | 13,20 | 0,15% | 90.378,00 |
| 28.02.2025 | 13,42 | 13,42 | 13,14 | 13,18 | -0,75% | 205.054,00 |
| 27.02.2025 | 13,34 | 13,40 | 13,06 | 13,28 | 2,15% | 82.806,00 |
| 26.02.2025 | 12,90 | 13,14 | 12,90 | 13,00 | 1,25% | 48.612,00 |
| 25.02.2025 | 12,86 | 12,94 | 12,80 | 12,84 | -0,47% | 118.113,00 |
| 24.02.2025 | 12,64 | 12,92 | 12,64 | 12,90 | 1,57% | 27.617,00 |
| 21.02.2025 | 12,78 | 12,90 | 12,60 | 12,70 | -0,47% | 113.094,00 |
| 20.02.2025 | 13,22 | 13,28 | 12,62 | 12,76 | 0,16% | 127.793,00 |
| 19.02.2025 | 12,48 | 12,82 | 12,36 | 12,74 | 2,25% | 74.941,00 |
| 18.02.2025 | 12,10 | 13,10 | 12,10 | 12,46 | 2,81% | 129.061,00 |
| 17.02.2025 | 11,98 | 12,18 | 11,92 | 12,12 | -0,49% | 73.787,00 |
| 14.02.2025 | 12,10 | 12,22 | 12,08 | 12,18 | 0,00% | 36.693,00 |
| 13.02.2025 | 12,18 | 12,24 | 12,08 | 12,18 | 1,16% | 26.380,00 |
| 12.02.2025 | 12,16 | 12,20 | 12,02 | 12,04 | -0,50% | 49.641,00 |
| 11.02.2025 | 12,12 | 12,14 | 12,00 | 12,10 | 1,00% | 32.466,00 |
| 10.02.2025 | 12,20 | 12,20 | 11,96 | 11,98 | -0,83% | 167.034,00 |
| 07.02.2025 | 12,26 | 12,26 | 12,08 | 12,08 | -0,49% | 36.209,00 |
| 06.02.2025 | 12,14 | 12,26 | 12,06 | 12,14 | -0,16% | 120.938,00 |
| 05.02.2025 | 12,00 | 12,22 | 12,00 | 12,16 | 1,00% | 58.763,00 |
| 04.02.2025 | 12,10 | 12,10 | 11,96 | 12,04 | -0,50% | 847.247,00 |
| 03.02.2025 | 12,14 | 12,14 | 11,96 | 12,10 | -0,33% | 70.776,00 |
| 31.01.2025 | 12,00 | 12,24 | 11,94 | 12,14 | 0,50% | 64.598,00 |
| 30.01.2025 | 12,10 | 12,10 | 11,96 | 12,08 | 0,17% | 36.220,00 |
| 29.01.2025 | 12,04 | 12,20 | 12,04 | 12,06 | -0,33% | 56.546,00 |
| 28.01.2025 | 12,06 | 12,26 | 11,96 | 12,10 | 1,17% | 33.392,00 |
| 27.01.2025 | 12,02 | 12,06 | 11,84 | 11,96 | -0,50% | 25.737,00 |
| 24.01.2025 | 12,06 | 12,08 | 11,96 | 12,02 | 0,33% | 25.042,00 |
| 23.01.2025 | 12,12 | 12,16 | 11,90 | 11,98 | -0,17% | 106.129,00 |
| 22.01.2025 | 11,98 | 12,24 | 11,94 | 12,00 | -0,66% | 108.952,00 |
| 21.01.2025 | 12,04 | 12,18 | 11,94 | 12,08 | -0,33% | 81.254,00 |
| 20.01.2025 | 12,18 | 12,20 | 11,94 | 12,12 | -0,16% | 18.616,00 |
| 17.01.2025 | 11,94 | 12,24 | 11,90 | 12,14 | 1,17% | 95.560,00 |
| 16.01.2025 | 12,14 | 12,14 | 11,92 | 12,00 | -0,66% | 26.961,00 |
| 15.01.2025 | 11,78 | 12,14 | 11,78 | 12,08 | 2,55% | 36.885,00 |
| 14.01.2025 | 11,62 | 11,94 | 11,62 | 11,78 | 0,34% | 57.780,00 |
| 13.01.2025 | 11,90 | 11,96 | 11,60 | 11,74 | 0,51% | 42.703,00 |
| 10.01.2025 | 11,66 | 11,90 | 11,66 | 11,68 | -0,68% | 50.499,00 |
| 09.01.2025 | 11,34 | 11,84 | 11,32 | 11,76 | 4,26% | 94.209,00 |
| 08.01.2025 | 11,50 | 11,50 | 11,20 | 11,28 | -1,40% | 103.450,00 |
| 07.01.2025 | 11,50 | 11,50 | 11,32 | 11,44 | 0,35% | 60.486,00 |
| 06.01.2025 | 11,06 | 11,66 | 11,06 | 11,40 | 0,71% | 46.614,00 |
| 03.01.2025 | 11,14 | 11,40 | 11,14 | 11,32 | 1,07% | 32.765,00 |
| 02.01.2025 | 11,06 | 11,24 | 11,06 | 11,20 | 1,08% | 33.135,00 |
| 30.12.2024 | 10,92 | 11,16 | 10,92 | 11,08 | 0,73% | 20.865,00 |
| 27.12.2024 | 10,86 | 11,00 | 10,82 | 11,00 | 1,85% | 17.204,00 |
| 23.12.2024 | 10,70 | 10,84 | 10,70 | 10,80 | 0,93% | 38.513,00 |
| 20.12.2024 | 10,60 | 10,80 | 10,34 | 10,70 | 0,19% | 93.642,00 |
| 19.12.2024 | 10,86 | 10,86 | 10,68 | 10,68 | -1,84% | 64.315,00 |
| 18.12.2024 | 10,94 | 10,94 | 10,80 | 10,88 | -0,37% | 57.353,00 |
| 17.12.2024 | 11,00 | 11,00 | 10,86 | 10,92 | -0,73% | 82.053,00 |
| 16.12.2024 | 11,28 | 11,28 | 10,84 | 11,00 | -2,31% | 193.074,00 |
| 13.12.2024 | 11,28 | 11,36 | 11,18 | 11,26 | 0,72% | 32.121,00 |
| 12.12.2024 | 11,00 | 11,20 | 11,00 | 11,18 | 0,54% | 40.135,00 |
| 11.12.2024 | 11,30 | 11,30 | 11,02 | 11,12 | 0,00% | 30.742,00 |
| 10.12.2024 | 11,04 | 11,22 | 11,02 | 11,12 | 0,36% | 30.153,00 |
| 09.12.2024 | 11,30 | 11,30 | 11,04 | 11,08 | -1,07% | 71.204,00 |
| 06.12.2024 | 11,12 | 11,22 | 11,02 | 11,20 | 1,82% | 25.388,00 |
| 05.12.2024 | 10,90 | 11,04 | 10,90 | 11,00 | 0,73% | 20.640,00 |
| 04.12.2024 | 11,00 | 11,00 | 10,92 | 10,92 | -0,36% | 83.604,00 |
| 03.12.2024 | 10,98 | 11,02 | 10,92 | 10,96 | 0,18% | 95.442,00 |
| 02.12.2024 | 11,10 | 11,30 | 10,84 | 10,94 | -1,80% | 78.738,00 |
| 29.11.2024 | 11,14 | 11,30 | 11,10 | 11,14 | 0,18% | 45.527,00 |
| 28.11.2024 | 11,04 | 11,22 | 11,04 | 11,12 | 0,18% | 30.275,00 |