25,800€
0,78%
Echtzeit-Aktienkurs PEH Wertpapier AG
Bid:
Ask:
Aktienkurse zur PEH Wertpapier AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | 100,00 |
| 12.12.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 2,40% | - |
| 11.12.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | 100,00 |
| 10.12.2025 | 24,40 | 25,00 | 24,40 | 25,00 | 2,46% | 145,00 |
| 09.12.2025 | 24,80 | 24,80 | 24,40 | 24,40 | -1,61% | - |
| 08.12.2025 | 25,00 | 25,00 | 24,80 | 24,80 | 0,00% | - |
| 05.12.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | 755,00 |
| 04.12.2025 | 24,80 | 25,40 | 24,80 | 24,80 | -0,80% | 300,00 |
| 03.12.2025 | 24,60 | 25,00 | 24,60 | 25,00 | 1,63% | 150,00 |
| 02.12.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | - |
| 01.12.2025 | 25,20 | 25,20 | 24,60 | 24,60 | -3,15% | - |
| 28.11.2025 | 24,80 | 25,40 | 24,80 | 25,40 | 4,10% | 1.122,00 |
| 27.11.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -1,61% | - |
| 26.11.2025 | 24,60 | 24,80 | 24,60 | 24,80 | 0,00% | 403,00 |
| 25.11.2025 | 24,60 | 24,80 | 24,60 | 24,80 | 0,00% | 170,00 |
| 24.11.2025 | 24,80 | 25,20 | 24,80 | 24,80 | -0,80% | 1.455,00 |
| 21.11.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | 300,00 |
| 20.11.2025 | 25,40 | 26,00 | 25,00 | 25,00 | -1,57% | 791,00 |
| 19.11.2025 | 25,40 | 25,60 | 25,40 | 25,40 | -0,78% | 705,00 |
| 18.11.2025 | 25,60 | 26,20 | 25,60 | 25,60 | -0,78% | 685,00 |
| 17.11.2025 | 25,00 | 26,00 | 25,00 | 25,80 | 3,20% | 695,00 |
| 14.11.2025 | 24,80 | 25,00 | 24,80 | 25,00 | -0,79% | - |
| 13.11.2025 | 24,60 | 25,20 | 24,60 | 25,20 | 1,61% | 1.845,00 |
| 12.11.2025 | 24,60 | 24,80 | 24,60 | 24,80 | 0,00% | 305,00 |
| 11.11.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | 105,00 |
| 10.11.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -0,80% | 345,00 |
| 07.11.2025 | 24,80 | 25,00 | 24,80 | 25,00 | 0,00% | - |
| 06.11.2025 | 25,00 | 25,20 | 25,00 | 25,00 | -0,79% | - |
| 05.11.2025 | 24,80 | 25,20 | 24,80 | 25,20 | 0,00% | 100,00 |
| 04.11.2025 | 25,00 | 25,20 | 25,00 | 25,20 | 0,80% | - |
| 03.11.2025 | 25,00 | 25,00 | 24,80 | 25,00 | 0,00% | 150,00 |
| 31.10.2025 | 25,60 | 25,60 | 25,00 | 25,00 | 0,00% | 60,00 |
| 30.10.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
| 29.10.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -0,79% | 50,00 |
| 28.10.2025 | 25,20 | 25,40 | 25,20 | 25,20 | 0,80% | 1.000,00 |
| 27.10.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
| 24.10.2025 | 24,80 | 25,00 | 24,80 | 25,00 | 0,00% | - |
| 23.10.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
| 22.10.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,81% | - |
| 21.10.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -0,80% | 7,00 |
| 20.10.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | 110,00 |
| 17.10.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,81% | - |
| 16.10.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | - |
| 15.10.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -0,80% | 100,00 |
| 14.10.2025 | 25,80 | 25,80 | 25,00 | 25,00 | -3,10% | 1.000,00 |
| 13.10.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -2,27% | - |
| 10.10.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 2,33% | 50,00 |
| 09.10.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | - |
| 08.10.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | - |
| 07.10.2025 | 25,60 | 25,80 | 25,60 | 25,80 | -0,77% | - |
| 06.10.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | 595,00 |
| 03.10.2025 | 25,60 | 26,00 | 25,60 | 26,00 | 0,00% | 62,00 |
| 02.10.2025 | 25,60 | 26,00 | 25,60 | 26,00 | 2,36% | 198,00 |
| 01.10.2025 | 25,20 | 26,00 | 25,20 | 25,40 | 0,79% | 490,00 |
| 30.09.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -0,79% | 104,00 |
| 29.09.2025 | 25,20 | 25,40 | 25,20 | 25,40 | -0,78% | 33,00 |
| 26.09.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | - |
| 25.09.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -2,29% | 500,00 |
| 24.09.2025 | 25,60 | 26,20 | 25,60 | 26,20 | 0,77% | 38,00 |
| 23.09.2025 | 25,20 | 26,00 | 25,20 | 26,00 | 0,00% | 961,00 |
| 22.09.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -1,52% | 350,00 |
| 19.09.2025 | 26,00 | 26,40 | 26,00 | 26,40 | 1,54% | 1.888,00 |
| 18.09.2025 | 25,60 | 26,00 | 25,60 | 26,00 | 1,56% | 577,00 |
| 17.09.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -1,54% | - |
| 16.09.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 2,36% | 600,00 |
| 15.09.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -2,31% | - |
| 12.09.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -2,26% | - |
| 10.09.2025 | 26,60 | 26,60 | 26,60 | 26,60 | -1,48% | 200,00 |
| 05.09.2025 | 26,60 | 27,00 | 26,60 | 27,00 | 1,50% | 65,00 |
| 04.09.2025 | 26,00 | 27,00 | 26,00 | 26,60 | 2,31% | 450,00 |
| 03.09.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -1,52% | 192,00 |
| 02.09.2025 | 25,60 | 26,40 | 25,60 | 26,40 | 3,12% | 100,00 |
| 01.09.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -1,54% | 100,00 |
| 29.08.2025 | 25,60 | 26,00 | 25,60 | 26,00 | 1,56% | 10,00 |
| 28.08.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -1,54% | - |
| 27.08.2025 | 25,80 | 26,40 | 25,80 | 26,00 | 0,78% | 143,00 |
| 26.08.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -0,77% | - |
| 25.08.2025 | 26,40 | 26,40 | 26,00 | 26,00 | -1,52% | 878,00 |
| 22.08.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | - |
| 21.08.2025 | 26,40 | 26,40 | 26,40 | 26,40 | -2,22% | - |
| 20.08.2025 | 26,60 | 27,00 | 26,60 | 27,00 | 0,00% | 100,00 |
| 19.08.2025 | 27,20 | 27,20 | 27,00 | 27,00 | -0,74% | 220,00 |
| 18.08.2025 | 27,20 | 27,20 | 27,20 | 27,20 | -0,73% | - |
| 15.08.2025 | 27,60 | 27,60 | 27,40 | 27,40 | -0,72% | 242,00 |
| 14.08.2025 | 27,60 | 28,60 | 27,60 | 27,60 | -2,82% | 400,00 |
| 13.08.2025 | 27,00 | 28,40 | 27,00 | 28,40 | 6,77% | 675,00 |
| 12.08.2025 | 26,00 | 26,60 | 26,00 | 26,60 | 0,76% | 28,00 |
| 11.08.2025 | 26,40 | 26,40 | 26,40 | 26,40 | -7,69% | - |
| 08.08.2025 | 28,20 | 29,00 | 28,20 | 28,60 | 0,70% | 80,00 |
| 07.08.2025 | 28,40 | 28,40 | 28,40 | 28,40 | -1,39% | - |
| 06.08.2025 | 28,00 | 28,80 | 28,00 | 28,80 | 0,70% | 671,00 |
| 05.08.2025 | 28,80 | 28,80 | 28,60 | 28,60 | -0,69% | 675,00 |
| 04.08.2025 | 27,80 | 28,80 | 27,80 | 28,80 | 0,70% | 242,00 |
| 01.08.2025 | 29,00 | 29,00 | 28,60 | 28,60 | 1,42% | 601,00 |
| 31.07.2025 | 28,20 | 28,40 | 28,20 | 28,20 | -0,70% | 370,00 |
| 30.07.2025 | 27,60 | 28,40 | 27,60 | 28,40 | 2,90% | 200,00 |
| 29.07.2025 | 27,60 | 27,60 | 27,60 | 27,60 | -2,82% | - |
| 28.07.2025 | 27,40 | 28,40 | 27,40 | 28,40 | 3,65% | 200,00 |
| 25.07.2025 | 27,40 | 27,40 | 27,40 | 27,40 | -2,84% | - |
| 24.07.2025 | 27,20 | 28,20 | 27,20 | 28,20 | 0,71% | 360,00 |