10,680€
Echtzeit-Aktienkurs PNE AG
Bid:
Ask:
Aktienkurse zur PNE AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.11.2024 | 11,10 | 11,18 | 11,00 | 11,10 | 0,91% | 39.847,00 |
| 26.11.2024 | 11,16 | 11,16 | 11,00 | 11,00 | -1,96% | 26.070,00 |
| 25.11.2024 | 10,98 | 11,22 | 10,96 | 11,22 | 2,19% | 157.714,00 |
| 22.11.2024 | 10,98 | 11,04 | 10,94 | 10,98 | 0,55% | 46.846,00 |
| 21.11.2024 | 10,96 | 10,96 | 10,68 | 10,92 | -0,55% | - |
| 20.11.2024 | 10,90 | 11,12 | 10,90 | 10,98 | 0,00% | 56.819,00 |
| 19.11.2024 | 11,30 | 11,30 | 10,80 | 10,98 | -1,08% | 66.343,00 |
| 18.11.2024 | 11,20 | 11,20 | 11,00 | 11,10 | 0,91% | 15.544,00 |
| 15.11.2024 | 10,98 | 11,30 | 10,86 | 11,00 | -0,18% | 58.555,00 |
| 14.11.2024 | 10,98 | 11,06 | 10,92 | 11,02 | 0,36% | 44.632,00 |
| 13.11.2024 | 11,00 | 11,12 | 10,92 | 10,98 | 0,00% | 70.269,00 |
| 12.11.2024 | 11,20 | 11,20 | 10,94 | 10,98 | -0,54% | 23.662,00 |
| 11.11.2024 | 10,98 | 11,08 | 10,90 | 11,04 | 0,55% | 103.191,00 |
| 08.11.2024 | 10,98 | 11,06 | 10,96 | 10,98 | -0,18% | 31.532,00 |
| 07.11.2024 | 10,98 | 11,18 | 10,82 | 11,00 | -1,43% | 84.393,00 |
| 06.11.2024 | 11,40 | 11,40 | 11,16 | 11,16 | -2,62% | 113.573,00 |
| 05.11.2024 | 11,50 | 11,60 | 11,40 | 11,46 | -0,87% | 84.341,00 |
| 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 |