12,740€
-0,16%
Echtzeit-Aktienkurs PNE AG
Bid:
Ask:
Aktienkurse zur PNE AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 | 10,92 | 10,96 | 10,64 | 10,92 | -0,55% | 53.416,00 |
| 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 | 0,00% | 21.332,00 |
| 15.10.2024 | 12,20 | 12,20 | 11,80 | 12,00 | 0,00% | 42.285,00 |
| 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 |