10,810€
0,84%
Echtzeit-Aktienkurs PNE AG
Bid:
Ask:
Aktienkurse zur PNE AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.10.2025 | 10,94 | 10,94 | 10,72 | 10,72 | -1,11% | 21.636,00 |
| 30.10.2025 | 11,68 | 11,68 | 10,84 | 10,84 | -3,73% | 27.702,00 |
| 29.10.2025 | 11,20 | 11,36 | 11,08 | 11,26 | 0,72% | 20.533,00 |
| 28.10.2025 | 11,02 | 11,24 | 11,02 | 11,18 | 0,36% | 30.291,00 |
| 27.10.2025 | 11,40 | 11,42 | 11,10 | 11,14 | -1,07% | 22.540,00 |
| 24.10.2025 | 11,50 | 11,50 | 11,04 | 11,26 | 0,90% | 39.039,00 |
| 23.10.2025 | 10,94 | 11,46 | 10,86 | 11,16 | 2,01% | 59.883,00 |
| 22.10.2025 | 10,82 | 10,98 | 10,70 | 10,94 | 0,18% | 87.140,00 |
| 21.10.2025 | 10,82 | 10,92 | 10,64 | 10,92 | 0,37% | 36.256,00 |
| 20.10.2025 | 11,10 | 11,10 | 10,82 | 10,88 | -0,73% | 26.711,00 |
| 17.10.2025 | 11,22 | 11,22 | 10,78 | 10,96 | -1,44% | 46.771,00 |
| 16.10.2025 | 11,22 | 11,38 | 10,90 | 11,12 | 0,72% | 47.552,00 |
| 15.10.2025 | 12,00 | 12,10 | 11,04 | 11,04 | -7,23% | 125.208,00 |
| 14.10.2025 | 11,82 | 12,16 | 11,56 | 11,90 | -0,83% | 63.191,00 |
| 13.10.2025 | 12,26 | 12,54 | 11,82 | 12,00 | -5,21% | 76.703,00 |
| 10.10.2025 | 12,98 | 12,98 | 12,38 | 12,66 | -2,62% | 55.276,00 |
| 09.10.2025 | 12,70 | 13,10 | 12,70 | 13,00 | 1,56% | 28.981,00 |
| 08.10.2025 | 12,96 | 13,04 | 12,70 | 12,80 | -0,16% | 34.660,00 |
| 07.10.2025 | 13,00 | 13,00 | 12,76 | 12,82 | -0,16% | 21.511,00 |
| 06.10.2025 | 13,20 | 13,20 | 12,70 | 12,84 | -3,02% | 31.073,00 |
| 03.10.2025 | 13,08 | 13,38 | 13,08 | 13,24 | 0,61% | 26.669,00 |
| 02.10.2025 | 13,12 | 13,44 | 13,12 | 13,16 | -0,60% | 42.805,00 |
| 01.10.2025 | 13,20 | 13,56 | 13,20 | 13,24 | 0,30% | 61.937,00 |
| 30.09.2025 | 13,10 | 13,46 | 12,82 | 13,20 | 2,01% | 47.632,00 |
| 29.09.2025 | 13,00 | 13,10 | 12,82 | 12,94 | -0,46% | 17.441,00 |
| 26.09.2025 | 12,70 | 13,12 | 12,70 | 13,00 | 1,25% | 53.341,00 |
| 25.09.2025 | 12,80 | 13,06 | 12,62 | 12,84 | 0,47% | 39.119,00 |
| 24.09.2025 | 13,00 | 13,06 | 12,66 | 12,78 | -1,84% | 25.089,00 |
| 23.09.2025 | 12,80 | 13,36 | 12,80 | 13,02 | 1,56% | 53.834,00 |
| 22.09.2025 | 13,64 | 13,66 | 12,34 | 12,82 | -5,74% | 144.765,00 |
| 19.09.2025 | 13,74 | 13,76 | 13,60 | 13,60 | -0,58% | 412.622,00 |
| 18.09.2025 | 13,78 | 13,80 | 13,64 | 13,68 | -0,29% | 41.280,00 |
| 17.09.2025 | 13,76 | 13,80 | 13,66 | 13,72 | -0,44% | 57.152,00 |
| 16.09.2025 | 13,90 | 13,90 | 13,78 | 13,78 | -0,72% | 59.814,00 |
| 15.09.2025 | 13,88 | 13,90 | 13,80 | 13,88 | 0,43% | 38.705,00 |
| 12.09.2025 | 13,84 | 13,92 | 13,80 | 13,82 | -0,29% | 47.893,00 |
| 11.09.2025 | 13,88 | 13,98 | 13,86 | 13,86 | -0,29% | 34.013,00 |
| 10.09.2025 | 13,80 | 13,92 | 13,80 | 13,90 | 0,43% | 34.682,00 |
| 09.09.2025 | 13,84 | 13,90 | 13,82 | 13,84 | 0,00% | 28.032,00 |
| 08.09.2025 | 13,84 | 13,88 | 13,78 | 13,84 | 0,29% | 78.544,00 |
| 05.09.2025 | 13,80 | 13,84 | 13,78 | 13,80 | 0,15% | 22.465,00 |
| 04.09.2025 | 13,74 | 13,80 | 13,72 | 13,78 | 0,15% | 24.434,00 |
| 03.09.2025 | 13,70 | 13,78 | 13,70 | 13,76 | 0,15% | 31.436,00 |
| 02.09.2025 | 13,88 | 13,90 | 13,74 | 13,74 | -1,15% | 63.346,00 |
| 01.09.2025 | 13,94 | 13,94 | 13,88 | 13,90 | 0,00% | 22.140,00 |
| 29.08.2025 | 14,20 | 14,26 | 13,90 | 13,90 | -0,43% | 45.332,00 |
| 28.08.2025 | 14,04 | 14,04 | 13,92 | 13,96 | 0,14% | 37.669,00 |
| 27.08.2025 | 13,90 | 14,00 | 13,90 | 13,94 | 0,14% | 42.951,00 |
| 26.08.2025 | 13,96 | 13,96 | 13,90 | 13,92 | -0,43% | 47.489,00 |
| 25.08.2025 | 14,00 | 14,00 | 13,92 | 13,98 | -0,43% | 27.049,00 |
| 22.08.2025 | 13,98 | 14,08 | 13,98 | 14,04 | 0,29% | 30.486,00 |
| 21.08.2025 | 14,00 | 14,08 | 13,98 | 14,00 | -0,28% | 42.875,00 |
| 20.08.2025 | 14,24 | 14,24 | 14,00 | 14,04 | -1,68% | 61.021,00 |
| 19.08.2025 | 14,34 | 14,48 | 13,84 | 14,28 | -0,70% | 123.714,00 |
| 18.08.2025 | 14,34 | 14,44 | 14,32 | 14,38 | -0,42% | 45.867,00 |
| 15.08.2025 | 14,54 | 14,58 | 14,44 | 14,44 | -0,69% | 57.129,00 |
| 14.08.2025 | 14,50 | 14,62 | 14,48 | 14,54 | -0,27% | 64.022,00 |
| 13.08.2025 | 14,64 | 14,84 | 14,58 | 14,58 | -0,55% | 45.205,00 |
| 12.08.2025 | 14,70 | 14,82 | 14,64 | 14,66 | -0,81% | 84.997,00 |
| 11.08.2025 | 14,94 | 14,96 | 14,70 | 14,78 | -1,60% | 81.219,00 |
| 08.08.2025 | 14,98 | 15,14 | 14,98 | 15,02 | -0,13% | 87.900,00 |
| 07.08.2025 | 15,08 | 15,14 | 14,98 | 15,04 | 0,00% | 42.948,00 |
| 06.08.2025 | 15,00 | 15,14 | 14,98 | 15,04 | 0,13% | 40.349,00 |
| 05.08.2025 | 15,00 | 15,10 | 14,98 | 15,02 | -0,53% | 38.894,00 |
| 04.08.2025 | 15,14 | 15,14 | 14,98 | 15,10 | 0,80% | 33.480,00 |
| 01.08.2025 | 15,00 | 15,06 | 14,98 | 14,98 | -0,79% | 42.841,00 |
| 31.07.2025 | 14,98 | 15,16 | 14,98 | 15,10 | 0,40% | 78.409,00 |
| 30.07.2025 | 14,90 | 15,08 | 14,90 | 15,04 | 0,27% | 39.926,00 |
| 29.07.2025 | 14,98 | 15,08 | 14,90 | 15,00 | 0,00% | 39.504,00 |
| 28.07.2025 | 15,10 | 15,10 | 14,98 | 15,00 | 0,13% | 23.884,00 |
| 25.07.2025 | 15,00 | 15,00 | 14,84 | 14,98 | -0,13% | 29.241,00 |
| 24.07.2025 | 14,90 | 15,12 | 14,90 | 15,00 | 0,40% | 41.420,00 |
| 23.07.2025 | 15,18 | 15,18 | 14,92 | 14,94 | -0,27% | 33.004,00 |
| 22.07.2025 | 15,04 | 15,14 | 14,96 | 14,98 | -0,13% | 65.409,00 |
| 21.07.2025 | 15,14 | 15,14 | 14,98 | 15,00 | -0,40% | 85.082,00 |
| 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 |