14,880€
-1,20%
Echtzeit-Aktienkurs PNE AG
Bid:
Ask:
Aktienkurse zur PNE AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.07.2025 | 15,07 | 15,12 | 14,99 | 15,01 | -0,33% | - |
| 18.07.2025 | 15,10 | 15,24 | 14,98 | 15,06 | 0,13% | 116.742,00 |
| 17.07.2025 | 15,14 | 15,32 | 15,04 | 15,04 | -1,31% | 90.785,00 |
| 16.07.2025 | 15,18 | 15,24 | 15,16 | 15,24 | 0,00% | 30.440,00 |
| 15.07.2025 | 15,12 | 15,28 | 15,12 | 15,24 | 0,40% | 27.523,00 |
| 14.07.2025 | 15,02 | 15,18 | 15,02 | 15,18 | 0,13% | 51.029,00 |
| 11.07.2025 | 15,12 | 15,24 | 15,08 | 15,16 | -0,26% | 61.144,00 |
| 10.07.2025 | 15,36 | 15,36 | 15,20 | 15,20 | -0,91% | 78.631,00 |
| 09.07.2025 | 15,10 | 15,38 | 15,10 | 15,34 | 0,39% | 71.094,00 |
| 08.07.2025 | 15,30 | 15,36 | 15,24 | 15,28 | -0,39% | 22.233,00 |
| 07.07.2025 | 15,38 | 15,40 | 15,24 | 15,34 | 0,00% | 38.640,00 |
| 04.07.2025 | 15,44 | 15,44 | 15,24 | 15,34 | -0,39% | 25.550,00 |
| 03.07.2025 | 15,30 | 15,42 | 15,28 | 15,40 | 0,79% | 64.082,00 |
| 02.07.2025 | 15,26 | 15,32 | 15,20 | 15,28 | 0,53% | 60.671,00 |
| 01.07.2025 | 15,28 | 15,28 | 15,18 | 15,20 | 0,13% | 32.225,00 |
| 30.06.2025 | 15,34 | 15,34 | 15,18 | 15,18 | -0,26% | 49.150,00 |
| 27.06.2025 | 15,16 | 15,24 | 15,14 | 15,22 | 0,93% | 26.061,00 |
| 26.06.2025 | 14,90 | 15,12 | 14,90 | 15,08 | 0,53% | 31.503,00 |
| 25.06.2025 | 14,86 | 15,22 | 14,86 | 15,00 | 0,13% | 59.577,00 |
| 24.06.2025 | 14,92 | 14,98 | 14,84 | 14,98 | 1,08% | 33.654,00 |
| 23.06.2025 | 14,62 | 14,86 | 14,60 | 14,82 | 0,82% | 43.935,00 |
| 20.06.2025 | 14,60 | 14,78 | 14,60 | 14,70 | 0,27% | 285.986,00 |
| 19.06.2025 | 14,60 | 14,70 | 14,60 | 14,66 | -0,14% | 28.039,00 |
| 18.06.2025 | 14,82 | 14,88 | 14,60 | 14,68 | -1,34% | 101.174,00 |
| 17.06.2025 | 15,20 | 15,22 | 14,84 | 14,88 | -2,49% | 89.522,00 |
| 16.06.2025 | 15,40 | 15,40 | 15,26 | 15,26 | -0,26% | 103.744,00 |
| 13.06.2025 | 15,38 | 15,38 | 15,20 | 15,30 | -0,91% | 56.603,00 |
| 12.06.2025 | 15,44 | 15,54 | 15,40 | 15,44 | -0,26% | 58.039,00 |
| 11.06.2025 | 15,74 | 15,74 | 15,40 | 15,48 | 0,13% | 23.629,00 |
| 10.06.2025 | 15,40 | 15,54 | 15,34 | 15,46 | 0,00% | 46.655,00 |
| 09.06.2025 | 15,52 | 15,52 | 15,40 | 15,46 | -0,13% | 35.884,00 |
| 06.06.2025 | 15,54 | 15,68 | 15,38 | 15,48 | -0,64% | 115.479,00 |
| 05.06.2025 | 15,64 | 15,80 | 15,44 | 15,58 | -0,76% | 79.260,00 |
| 04.06.2025 | 15,24 | 15,74 | 15,24 | 15,70 | 2,75% | 101.892,00 |
| 03.06.2025 | 15,20 | 15,36 | 15,20 | 15,28 | -0,39% | 57.979,00 |
| 02.06.2025 | 15,26 | 15,40 | 15,16 | 15,34 | 0,26% | 123.974,00 |
| 30.05.2025 | 15,06 | 15,30 | 15,06 | 15,30 | 1,19% | 164.450,00 |
| 29.05.2025 | 15,00 | 15,12 | 15,00 | 15,12 | 0,80% | 29.331,00 |
| 28.05.2025 | 14,90 | 15,06 | 14,90 | 15,00 | 0,13% | 49.596,00 |
| 27.05.2025 | 15,12 | 15,12 | 14,98 | 14,98 | -0,27% | 61.374,00 |
| 26.05.2025 | 15,00 | 15,10 | 14,96 | 15,02 | 0,40% | 76.710,00 |
| 23.05.2025 | 15,02 | 15,04 | 14,86 | 14,96 | 0,13% | 88.719,00 |
| 22.05.2025 | 14,90 | 15,04 | 14,88 | 14,94 | -0,13% | 63.264,00 |
| 21.05.2025 | 15,10 | 15,10 | 14,92 | 14,96 | -0,80% | 48.236,00 |
| 20.05.2025 | 14,96 | 15,12 | 14,96 | 15,08 | 0,94% | 82.803,00 |
| 19.05.2025 | 15,10 | 15,10 | 14,82 | 14,94 | -0,53% | 83.505,00 |
| 16.05.2025 | 15,02 | 15,08 | 14,98 | 15,02 | 0,00% | 48.196,00 |
| 15.05.2025 | 14,94 | 15,08 | 14,92 | 15,02 | 0,00% | 55.959,00 |
| 14.05.2025 | 14,92 | 15,26 | 14,84 | 15,02 | -0,27% | 100.889,00 |
| 13.05.2025 | 14,88 | 15,22 | 14,82 | 15,06 | 1,21% | 228.956,00 |
| 12.05.2025 | 15,10 | 15,16 | 13,80 | 14,88 | -1,20% | 174.398,00 |
| 09.05.2025 | 15,00 | 15,08 | 14,88 | 15,06 | 0,80% | 76.890,00 |
| 08.05.2025 | 14,88 | 15,08 | 14,88 | 14,94 | -0,27% | 51.478,00 |
| 07.05.2025 | 15,26 | 15,26 | 14,78 | 14,98 | -0,66% | 48.253,00 |
| 06.05.2025 | 15,08 | 15,10 | 14,94 | 15,08 | 0,00% | 90.089,00 |
| 05.05.2025 | 15,08 | 15,10 | 14,94 | 15,08 | -0,13% | 119.042,00 |
| 02.05.2025 | 15,40 | 15,52 | 15,02 | 15,10 | -1,95% | 123.936,00 |
| 30.04.2025 | 15,50 | 15,60 | 15,28 | 15,40 | -0,52% | 94.085,00 |
| 29.04.2025 | 15,30 | 15,48 | 15,18 | 15,48 | 1,44% | 54.839,00 |
| 28.04.2025 | 15,10 | 15,28 | 15,08 | 15,26 | 0,93% | 88.154,00 |
| 25.04.2025 | 15,18 | 15,18 | 15,00 | 15,12 | 0,67% | 65.672,00 |
| 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 |