11,420€
-1,21%
Echtzeit-Aktienkurs PNE AG
Bid:
Ask:
Aktienkurse zur PNE AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 11,51 | 11,64 | 11,42 | 11,42 | -1,21% | - |
| 04.11.2024 | 11,78 | 11,78 | 11,56 | 11,56 | -1,20% | 119.340,00 |
| 01.11.2024 | 11,98 | 11,98 | 11,66 | 11,70 | -1,52% | 89.898,00 |
| 31.10.2024 | 11,90 | 12,00 | 11,88 | 11,88 | -1,33% | 47.583,00 |
| 30.10.2024 | 11,90 | 12,08 | 11,90 | 12,04 | 0,67% | 53.047,00 |
| 29.10.2024 | 12,16 | 12,16 | 11,90 | 11,96 | 0,00% | 30.652,00 |
| 28.10.2024 | 11,90 | 12,00 | 11,90 | 11,96 | 0,17% | 26.240,00 |
| 25.10.2024 | 11,90 | 12,08 | 11,90 | 11,94 | -0,50% | 43.368,00 |
| 24.10.2024 | 11,98 | 12,14 | 11,94 | 12,00 | 0,84% | 34.892,00 |
| 23.10.2024 | 11,90 | 12,16 | 11,90 | 11,90 | -0,83% | 38.520,00 |
| 22.10.2024 | 12,18 | 12,20 | 11,90 | 12,00 | 0,00% | 33.940,00 |
| 21.10.2024 | 12,14 | 12,14 | 11,98 | 12,00 | -0,83% | 65.338,00 |
| 18.10.2024 | 12,10 | 12,14 | 12,00 | 12,10 | 0,00% | 24.916,00 |
| 17.10.2024 | 12,10 | 12,14 | 11,90 | 12,10 | 0,83% | 30.339,00 |
| 16.10.2024 | 11,96 | 12,08 | 11,90 | 12,00 | 0,08% | 21.332,00 |
| 15.10.2024 | 12,00 | 12,15 | 11,89 | 11,99 | -0,08% | - |
| 14.10.2024 | 12,06 | 12,08 | 11,88 | 12,00 | 0,00% | 12.092,00 |
| 11.10.2024 | 12,08 | 12,08 | 11,90 | 12,00 | -0,17% | 17.878,00 |
| 10.10.2024 | 12,18 | 12,18 | 12,02 | 12,02 | -0,83% | 8.408,00 |
| 09.10.2024 | 12,00 | 12,24 | 11,96 | 12,12 | 1,17% | 50.319,00 |
| 08.10.2024 | 12,08 | 12,14 | 11,90 | 11,98 | -1,32% | 27.102,00 |
| 07.10.2024 | 12,30 | 12,30 | 12,10 | 12,14 | -0,49% | 48.115,00 |
| 04.10.2024 | 12,30 | 12,30 | 12,08 | 12,20 | -1,45% | 15.785,00 |
| 03.10.2024 | 12,18 | 12,42 | 12,16 | 12,38 | 2,31% | 34.398,00 |
| 02.10.2024 | 11,90 | 12,26 | 11,90 | 12,10 | 2,89% | 43.329,00 |
| 01.10.2024 | 11,94 | 11,94 | 11,72 | 11,76 | -0,84% | 22.433,00 |
| 30.09.2024 | 11,90 | 11,90 | 11,74 | 11,86 | 0,85% | 36.710,00 |
| 27.09.2024 | 11,46 | 12,00 | 11,46 | 11,76 | 0,00% | 26.490,00 |
| 26.09.2024 | 11,42 | 11,84 | 11,42 | 11,76 | 3,34% | 60.743,00 |
| 25.09.2024 | 11,38 | 11,46 | 11,34 | 11,38 | -0,18% | 22.480,00 |
| 24.09.2024 | 11,40 | 11,56 | 11,30 | 11,40 | 0,00% | 31.131,00 |
| 23.09.2024 | 11,58 | 11,58 | 11,28 | 11,40 | -1,55% | 33.300,00 |
| 20.09.2024 | 11,70 | 11,70 | 11,14 | 11,58 | -1,19% | 76.824,00 |
| 19.09.2024 | 11,74 | 11,98 | 11,70 | 11,72 | 0,17% | 17.350,00 |
| 18.09.2024 | 12,04 | 12,04 | 11,58 | 11,70 | 0,34% | 32.184,00 |
| 17.09.2024 | 11,50 | 11,74 | 11,50 | 11,66 | 1,04% | 33.933,00 |
| 16.09.2024 | 11,86 | 12,10 | 11,52 | 11,54 | -1,87% | 43.579,00 |
| 13.09.2024 | 11,32 | 11,88 | 11,32 | 11,76 | 5,19% | 18.154,00 |
| 12.09.2024 | 11,48 | 11,48 | 11,16 | 11,18 | 0,18% | 56.529,00 |
| 11.09.2024 | 10,76 | 11,28 | 10,62 | 11,16 | 2,57% | 126.135,00 |
| 10.09.2024 | 11,32 | 11,42 | 10,84 | 10,88 | -4,23% | 58.752,00 |
| 09.09.2024 | 11,34 | 11,40 | 11,30 | 11,36 | -0,18% | 44.802,00 |
| 06.09.2024 | 11,86 | 11,86 | 11,10 | 11,38 | -2,57% | 76.496,00 |
| 05.09.2024 | 11,54 | 11,88 | 11,44 | 11,68 | 2,10% | 79.731,00 |
| 04.09.2024 | 11,62 | 11,88 | 10,72 | 11,44 | -3,70% | 126.648,00 |
| 03.09.2024 | 12,70 | 12,82 | 11,88 | 11,88 | -6,90% | 140.167,00 |
| 02.09.2024 | 13,18 | 13,26 | 12,70 | 12,76 | -1,24% | 44.972,00 |
| 30.08.2024 | 12,66 | 12,94 | 12,66 | 12,92 | 0,31% | 81.339,00 |
| 29.08.2024 | 12,50 | 12,96 | 12,50 | 12,88 | 2,22% | 47.205,00 |
| 28.08.2024 | 12,42 | 12,78 | 12,40 | 12,60 | 0,00% | 66.531,00 |
| 27.08.2024 | 12,76 | 12,98 | 12,54 | 12,60 | -0,63% | 85.269,00 |
| 26.08.2024 | 12,40 | 12,70 | 12,32 | 12,68 | 4,45% | 131.827,00 |
| 23.08.2024 | 11,98 | 12,18 | 11,68 | 12,14 | -0,33% | 155.231,00 |
| 22.08.2024 | 12,74 | 12,86 | 11,92 | 12,18 | -4,69% | 180.562,00 |
| 21.08.2024 | 12,94 | 12,94 | 12,74 | 12,78 | -1,24% | 84.177,00 |
| 20.08.2024 | 13,20 | 13,20 | 12,72 | 12,94 | -1,67% | 163.413,00 |
| 19.08.2024 | 14,02 | 14,02 | 13,00 | 13,16 | -6,00% | 170.143,00 |
| 16.08.2024 | 14,26 | 14,26 | 13,80 | 14,00 | -0,28% | 63.618,00 |
| 15.08.2024 | 14,10 | 14,20 | 13,90 | 14,04 | -0,99% | 81.505,00 |
| 14.08.2024 | 14,02 | 14,42 | 14,02 | 14,18 | -1,39% | 81.573,00 |
| 13.08.2024 | 14,20 | 14,42 | 14,20 | 14,38 | 0,56% | 47.297,00 |
| 12.08.2024 | 14,44 | 14,50 | 14,30 | 14,30 | -0,42% | 37.871,00 |
| 09.08.2024 | 14,30 | 14,48 | 14,22 | 14,36 | -0,14% | 23.000,00 |
| 08.08.2024 | 14,48 | 14,48 | 14,22 | 14,38 | -0,14% | 31.101,00 |
| 07.08.2024 | 14,44 | 14,46 | 14,30 | 14,40 | 0,84% | 71.069,00 |
| 06.08.2024 | 14,20 | 14,34 | 14,20 | 14,28 | 0,71% | 37.488,00 |
| 05.08.2024 | 14,20 | 14,34 | 14,00 | 14,18 | -2,74% | 93.383,00 |
| 02.08.2024 | 14,64 | 14,74 | 14,42 | 14,58 | -0,14% | 35.266,00 |
| 01.08.2024 | 14,68 | 14,80 | 14,52 | 14,60 | -0,68% | 27.788,00 |
| 31.07.2024 | 14,50 | 14,78 | 14,50 | 14,70 | 0,96% | 32.768,00 |
| 30.07.2024 | 14,62 | 14,64 | 14,38 | 14,56 | 0,14% | 49.114,00 |
| 29.07.2024 | 14,60 | 14,68 | 14,50 | 14,54 | 0,55% | 52.692,00 |
| 26.07.2024 | 14,26 | 14,50 | 14,24 | 14,46 | 1,97% | 28.822,00 |
| 25.07.2024 | 14,02 | 14,20 | 13,98 | 14,18 | 0,57% | 29.369,00 |
| 24.07.2024 | 14,00 | 14,10 | 13,90 | 14,10 | 1,44% | 32.992,00 |
| 23.07.2024 | 13,94 | 13,94 | 13,88 | 13,90 | 0,43% | 11.580,00 |
| 22.07.2024 | 13,82 | 13,90 | 13,66 | 13,84 | 0,87% | 40.045,00 |
| 19.07.2024 | 13,66 | 13,74 | 13,46 | 13,72 | 0,88% | 18.273,00 |
| 18.07.2024 | 13,60 | 13,66 | 13,50 | 13,60 | 0,44% | 28.379,00 |
| 17.07.2024 | 13,44 | 13,58 | 13,44 | 13,54 | 0,00% | 40.393,00 |
| 16.07.2024 | 13,40 | 13,56 | 13,34 | 13,54 | 0,74% | 28.023,00 |
| 15.07.2024 | 13,90 | 13,90 | 13,44 | 13,44 | -2,33% | 18.005,00 |
| 12.07.2024 | 13,84 | 13,84 | 13,74 | 13,76 | -0,29% | 12.499,00 |
| 11.07.2024 | 13,50 | 13,80 | 13,46 | 13,80 | 1,62% | 30.537,00 |
| 10.07.2024 | 13,52 | 13,60 | 13,46 | 13,58 | 0,74% | 43.769,00 |
| 09.07.2024 | 13,52 | 13,56 | 13,48 | 13,48 | -0,30% | 14.754,00 |
| 08.07.2024 | 13,68 | 13,68 | 13,52 | 13,52 | -0,29% | 17.015,00 |
| 05.07.2024 | 13,52 | 13,66 | 13,46 | 13,56 | -0,59% | 42.500,00 |
| 04.07.2024 | 13,70 | 13,70 | 13,54 | 13,64 | 0,74% | 13.696,00 |
| 03.07.2024 | 13,40 | 13,58 | 13,34 | 13,54 | 0,74% | 41.259,00 |
| 02.07.2024 | 13,60 | 13,60 | 13,40 | 13,44 | -1,47% | 40.633,00 |
| 01.07.2024 | 13,72 | 13,72 | 13,60 | 13,64 | 0,44% | 37.911,00 |
| 28.06.2024 | 13,70 | 13,78 | 13,58 | 13,58 | -1,45% | 36.479,00 |
| 27.06.2024 | 13,90 | 13,96 | 13,76 | 13,78 | -1,43% | 26.653,00 |
| 26.06.2024 | 14,26 | 14,26 | 13,98 | 13,98 | -0,71% | 35.024,00 |
| 25.06.2024 | 14,20 | 14,22 | 14,00 | 14,08 | 0,00% | 23.563,00 |
| 24.06.2024 | 14,08 | 14,18 | 13,92 | 14,08 | 0,86% | 19.790,00 |
| 21.06.2024 | 13,90 | 14,02 | 13,86 | 13,96 | 0,00% | 62.073,00 |
| 20.06.2024 | 13,90 | 14,02 | 13,86 | 13,96 | 0,58% | 30.045,00 |
| 19.06.2024 | 13,86 | 13,96 | 13,80 | 13,88 | 0,14% | 26.494,00 |