Echtzeit-Aktienkurs PNE AG
Bid:
Ask:
Aktienkurse zur PNE AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 8,91 | 9,18 | 8,88 | 9,13 | 3,16% | 41.338,00 |
| 12.02.2026 | 9,08 | 9,10 | 8,85 | 8,85 | -1,01% | 67.613,00 |
| 11.02.2026 | 8,92 | 9,10 | 8,77 | 8,94 | 1,02% | 57.250,00 |
| 10.02.2026 | 8,85 | 9,02 | 8,74 | 8,85 | 0,11% | 54.010,00 |
| 09.02.2026 | 9,18 | 9,18 | 8,79 | 8,84 | -2,21% | 61.588,00 |
| 06.02.2026 | 9,10 | 9,26 | 8,90 | 9,04 | -0,55% | 40.505,00 |
| 05.02.2026 | 9,49 | 9,63 | 8,93 | 9,09 | -3,50% | 74.078,00 |
| 04.02.2026 | 10,00 | 10,00 | 9,34 | 9,42 | -3,29% | 67.902,00 |
| 03.02.2026 | 9,94 | 9,94 | 9,64 | 9,74 | -0,41% | 30.606,00 |
| 02.02.2026 | 10,12 | 10,12 | 9,65 | 9,78 | -1,11% | 83.129,00 |
| 30.01.2026 | 10,16 | 10,16 | 9,89 | 9,89 | -1,10% | 45.364,00 |
| 29.01.2026 | 10,00 | 10,10 | 9,90 | 10,00 | 0,30% | 30.461,00 |
| 28.01.2026 | 9,94 | 10,16 | 9,75 | 9,97 | -0,30% | 29.252,00 |
| 27.01.2026 | 9,75 | 10,00 | 9,54 | 10,00 | 4,17% | 117.883,00 |
| 26.01.2026 | 9,25 | 9,60 | 8,52 | 9,60 | 1,59% | 123.993,00 |
| 23.01.2026 | 9,75 | 9,75 | 9,38 | 9,45 | -0,42% | 20.728,00 |
| 22.01.2026 | 9,33 | 9,75 | 9,33 | 9,49 | 0,96% | 59.852,00 |
| 21.01.2026 | 9,35 | 9,44 | 9,21 | 9,40 | 0,53% | 26.502,00 |
| 20.01.2026 | 9,50 | 9,53 | 9,32 | 9,35 | -2,40% | 28.695,00 |
| 19.01.2026 | 9,50 | 9,75 | 9,50 | 9,58 | -0,21% | 41.031,00 |
| 16.01.2026 | 9,59 | 9,70 | 9,24 | 9,60 | -1,34% | 60.199,00 |
| 15.01.2026 | 9,61 | 9,84 | 9,44 | 9,73 | 0,52% | 101.031,00 |
| 14.01.2026 | 10,34 | 10,60 | 9,34 | 9,68 | -6,20% | 177.522,00 |
| 13.01.2026 | 10,26 | 10,50 | 10,02 | 10,32 | 1,57% | 24.690,00 |
| 12.01.2026 | 10,58 | 10,78 | 10,10 | 10,16 | -3,05% | 49.663,00 |
| 09.01.2026 | 10,52 | 10,64 | 10,40 | 10,48 | -0,38% | 18.766,00 |
| 08.01.2026 | 10,40 | 10,56 | 10,18 | 10,52 | 1,15% | 65.748,00 |
| 07.01.2026 | 10,26 | 10,40 | 10,18 | 10,40 | 0,97% | 29.655,00 |
| 06.01.2026 | 10,22 | 10,32 | 10,02 | 10,30 | 0,39% | 35.717,00 |
| 05.01.2026 | 10,30 | 10,32 | 10,14 | 10,26 | 0,59% | 37.480,00 |
| 02.01.2026 | 10,22 | 10,22 | 10,06 | 10,20 | 0,99% | 14.461,00 |
| 30.12.2025 | 10,12 | 10,34 | 9,91 | 10,10 | 1,30% | 38.888,00 |
| 29.12.2025 | 10,06 | 10,06 | 9,81 | 9,97 | -0,70% | 15.612,00 |
| 23.12.2025 | 9,95 | 10,04 | 9,84 | 10,04 | 0,50% | 33.237,00 |
| 22.12.2025 | 9,70 | 10,12 | 9,64 | 9,99 | -1,09% | 63.658,00 |
| 19.12.2025 | 10,12 | 10,24 | 9,92 | 10,10 | -0,79% | 313.721,00 |
| 18.12.2025 | 10,08 | 10,36 | 9,90 | 10,18 | 4,09% | 48.347,00 |
| 17.12.2025 | 9,62 | 9,95 | 9,52 | 9,78 | 1,45% | 53.198,00 |
| 16.12.2025 | 9,81 | 9,97 | 9,64 | 9,64 | -1,13% | 44.572,00 |
| 15.12.2025 | 10,00 | 10,04 | 9,69 | 9,75 | -4,79% | 64.667,00 |
| 12.12.2025 | 10,50 | 10,50 | 9,93 | 10,24 | 0,39% | 40.265,00 |
| 11.12.2025 | 10,20 | 10,46 | 10,04 | 10,20 | 1,59% | 50.234,00 |
| 10.12.2025 | 9,85 | 10,08 | 9,75 | 10,04 | 1,83% | 26.487,00 |
| 09.12.2025 | 9,85 | 10,20 | 9,85 | 9,86 | 0,00% | 51.562,00 |
| 08.12.2025 | 10,20 | 10,20 | 9,76 | 9,86 | -3,33% | 31.790,00 |
| 05.12.2025 | 10,50 | 10,58 | 10,20 | 10,20 | -1,92% | 24.613,00 |
| 04.12.2025 | 10,38 | 10,48 | 10,22 | 10,40 | 0,78% | 30.832,00 |
| 03.12.2025 | 10,30 | 10,38 | 10,12 | 10,32 | 0,58% | 41.944,00 |
| 02.12.2025 | 10,22 | 10,30 | 10,12 | 10,26 | 0,00% | 40.863,00 |
| 01.12.2025 | 10,16 | 10,26 | 10,10 | 10,26 | 0,59% | 36.180,00 |
| 28.11.2025 | 10,24 | 10,24 | 10,04 | 10,20 | 0,59% | 13.790,00 |
| 27.11.2025 | 9,92 | 10,16 | 9,83 | 10,14 | 2,22% | 18.284,00 |
| 26.11.2025 | 9,61 | 10,00 | 9,25 | 9,92 | 2,06% | 131.941,00 |
| 25.11.2025 | 10,12 | 10,22 | 9,62 | 9,72 | -3,19% | 65.088,00 |
| 24.11.2025 | 10,30 | 10,32 | 10,00 | 10,04 | -1,38% | 62.328,00 |
| 21.11.2025 | 10,46 | 10,46 | 9,94 | 10,18 | -2,12% | 26.873,00 |
| 20.11.2025 | 10,60 | 10,70 | 10,18 | 10,40 | -0,57% | 48.783,00 |
| 19.11.2025 | 10,46 | 10,48 | 10,24 | 10,46 | -0,57% | 31.390,00 |
| 18.11.2025 | 10,64 | 10,64 | 10,44 | 10,52 | 0,00% | 18.768,00 |
| 17.11.2025 | 10,70 | 10,72 | 10,46 | 10,52 | 0,19% | 36.584,00 |
| 14.11.2025 | 10,70 | 10,70 | 10,20 | 10,50 | -2,23% | 33.859,00 |
| 13.11.2025 | 10,40 | 10,98 | 10,40 | 10,74 | 6,55% | 82.378,00 |
| 12.11.2025 | 10,50 | 10,52 | 10,08 | 10,08 | -2,51% | 48.832,00 |
| 11.11.2025 | 10,20 | 10,52 | 9,90 | 10,34 | 2,99% | 59.336,00 |
| 10.11.2025 | 10,04 | 10,30 | 9,79 | 10,04 | 0,00% | 48.256,00 |
| 07.11.2025 | 10,10 | 10,32 | 10,00 | 10,04 | -2,52% | 15.613,00 |
| 06.11.2025 | 10,50 | 10,56 | 10,26 | 10,30 | -0,19% | 15.138,00 |
| 05.11.2025 | 10,12 | 10,38 | 10,08 | 10,32 | 0,78% | 32.366,00 |
| 04.11.2025 | 10,30 | 10,32 | 9,99 | 10,24 | -0,97% | 71.804,00 |
| 03.11.2025 | 10,82 | 10,82 | 10,34 | 10,34 | -3,54% | 31.179,00 |
| 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 |