33,600€
0,60%
Echtzeit-Aktienkurs PEH Wertpapier AG
Bid:
Ask:
Aktienkurse zur PEH Wertpapier AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.09.2026 | 33,40 | 33,80 | 33,00 | 33,40 | 0,00% | 60,00 |
| 04.09.2026 | 33,00 | 33,80 | 33,00 | 33,40 | 1,21% | 450,00 |
| 03.09.2026 | 33,60 | 33,60 | 32,60 | 33,00 | -2,94% | 660,00 |
| 02.09.2026 | 29,80 | 34,60 | 29,80 | 34,00 | 13,33% | 939,00 |
| 01.09.2026 | 32,00 | 32,00 | 29,40 | 30,00 | -1,96% | 1.834,00 |
| 31.08.2026 | 30,60 | 30,60 | 30,60 | 30,60 | -1,92% | - |
| 28.08.2026 | 31,20 | 32,80 | 31,20 | 31,20 | 0,00% | 170,00 |
| 27.08.2026 | 31,20 | 31,20 | 31,20 | 31,20 | 0,00% | - |
| 26.08.2026 | 31,20 | 31,20 | 31,20 | 31,20 | 0,00% | - |
| 25.08.2026 | 31,20 | 31,20 | 31,20 | 31,20 | -3,11% | - |
| 24.08.2026 | 32,00 | 32,20 | 29,60 | 32,20 | -2,42% | - |
| 21.08.2026 | 31,60 | 33,40 | 31,60 | 33,00 | 4,43% | 290,00 |
| 20.08.2026 | 33,60 | 33,60 | 31,60 | 31,60 | -7,60% | 420,00 |
| 19.08.2026 | 35,40 | 35,40 | 34,20 | 34,20 | -3,39% | 100,00 |
| 18.08.2026 | 35,40 | 36,00 | 35,40 | 35,40 | -2,21% | - |
| 17.08.2026 | 35,40 | 36,20 | 33,20 | 36,20 | 2,26% | 80,00 |
| 14.08.2026 | 35,80 | 36,80 | 35,40 | 35,40 | -1,12% | 85,00 |
| 13.08.2026 | 34,00 | 37,00 | 34,00 | 35,80 | 5,29% | 2.390,00 |
| 12.08.2026 | 33,40 | 34,00 | 33,40 | 34,00 | 1,80% | 30,00 |
| 11.08.2026 | 33,40 | 33,40 | 33,40 | 33,40 | -1,18% | - |
| 10.08.2026 | 31,80 | 33,80 | 31,80 | 33,80 | 6,29% | 638,00 |
| 07.08.2026 | 31,60 | 31,80 | 31,60 | 31,80 | -2,45% | - |
| 06.08.2026 | 31,60 | 32,60 | 31,60 | 32,60 | 1,24% | 190,00 |
| 05.08.2026 | 31,00 | 32,20 | 31,00 | 32,20 | 3,87% | 400,00 |
| 04.08.2026 | 31,00 | 31,80 | 31,00 | 31,00 | 0,65% | 200,00 |
| 03.08.2026 | 31,20 | 31,20 | 30,80 | 30,80 | -1,28% | - |
| 31.07.2026 | 30,60 | 31,20 | 30,60 | 31,20 | 0,65% | - |
| 30.07.2026 | 30,20 | 31,00 | 30,20 | 31,00 | 3,33% | 60,00 |
| 29.07.2026 | 30,20 | 30,20 | 30,00 | 30,00 | -0,66% | - |
| 28.07.2026 | 30,20 | 30,20 | 30,20 | 30,20 | 0,00% | - |
| 27.07.2026 | 30,00 | 30,20 | 30,00 | 30,20 | 0,00% | - |
| 24.07.2026 | 30,20 | 30,20 | 30,20 | 30,20 | 0,00% | - |
| 23.07.2026 | 30,20 | 30,20 | 30,20 | 30,20 | 0,67% | - |
| 22.07.2026 | 30,00 | 30,40 | 30,00 | 30,00 | 0,00% | 500,00 |
| 21.07.2026 | 30,00 | 30,00 | 30,00 | 30,00 | -1,32% | - |
| 20.07.2026 | 30,60 | 30,60 | 30,40 | 30,40 | 0,00% | 130,00 |
| 17.07.2026 | 30,40 | 30,40 | 30,40 | 30,40 | -5,00% | - |
| 16.07.2026 | 30,40 | 32,00 | 30,40 | 32,00 | 1,91% | 675,00 |
| 15.07.2026 | 30,40 | 31,40 | 30,40 | 31,40 | 1,29% | 2.540,00 |
| 14.07.2026 | 30,00 | 31,00 | 30,00 | 31,00 | 1,31% | 835,00 |
| 13.07.2026 | 30,00 | 30,60 | 30,00 | 30,60 | 2,00% | 245,00 |
| 10.07.2026 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | - |
| 09.07.2026 | 29,80 | 30,00 | 29,80 | 30,00 | 0,67% | 60,00 |
| 08.07.2026 | 29,80 | 29,80 | 29,80 | 29,80 | -0,67% | - |
| 07.07.2026 | 30,20 | 30,20 | 30,00 | 30,00 | -0,66% | 170,00 |
| 06.07.2026 | 29,80 | 30,20 | 29,80 | 30,20 | 1,34% | - |
| 03.07.2026 | 29,80 | 29,80 | 29,80 | 29,80 | 0,00% | - |
| 02.07.2026 | 29,80 | 29,80 | 29,80 | 29,80 | 0,00% | - |
| 01.07.2026 | 29,40 | 29,80 | 29,40 | 29,80 | -3,25% | - |
| 30.06.2026 | 29,00 | 30,80 | 29,00 | 30,80 | 6,21% | 155,00 |
| 29.06.2026 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | - |
| 26.06.2026 | 29,00 | 29,80 | 29,00 | 29,00 | 0,69% | 40,00 |
| 25.06.2026 | 28,80 | 29,80 | 28,80 | 28,80 | -3,36% | 82,00 |
| 24.06.2026 | 28,80 | 29,80 | 28,80 | 29,80 | 3,47% | 189,00 |
| 23.06.2026 | 29,20 | 29,20 | 28,80 | 28,80 | -1,37% | - |
| 22.06.2026 | 29,20 | 29,20 | 29,20 | 29,20 | 1,39% | - |
| 19.06.2026 | 28,80 | 28,80 | 28,80 | 28,80 | -0,69% | - |
| 18.06.2026 | 30,00 | 30,00 | 29,00 | 29,00 | -2,03% | 315,00 |
| 17.06.2026 | 29,60 | 29,60 | 29,60 | 29,60 | 0,00% | - |
| 16.06.2026 | 30,60 | 30,60 | 29,60 | 29,60 | -3,27% | 82,00 |
| 15.06.2026 | 29,80 | 30,60 | 29,20 | 30,60 | 4,79% | 687,00 |
| 12.06.2026 | 29,20 | 29,20 | 29,20 | 29,20 | 0,00% | - |
| 11.06.2026 | 29,60 | 29,60 | 29,00 | 29,20 | -0,68% | 400,00 |
| 10.06.2026 | 28,80 | 29,40 | 28,80 | 29,40 | 0,00% | 403,00 |
| 09.06.2026 | 29,20 | 29,40 | 29,20 | 29,40 | 2,80% | 630,00 |
| 08.06.2026 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | 5,00 |
| 05.06.2026 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | - |
| 04.06.2026 | 28,60 | 28,60 | 28,60 | 28,60 | -0,69% | - |
| 03.06.2026 | 28,80 | 28,80 | 28,80 | 28,80 | -0,69% | - |
| 02.06.2026 | 28,60 | 29,00 | 28,60 | 29,00 | 1,40% | 250,00 |
| 01.06.2026 | 28,80 | 28,80 | 28,60 | 28,60 | -4,03% | 225,00 |
| 29.05.2026 | 29,00 | 29,80 | 29,00 | 29,80 | -0,67% | - |
| 28.05.2026 | 29,20 | 30,00 | 29,20 | 30,00 | 3,45% | - |
| 27.05.2026 | 28,60 | 29,00 | 28,60 | 29,00 | -0,68% | - |
| 26.05.2026 | 28,60 | 29,20 | 28,60 | 29,20 | 0,00% | - |
| 25.05.2026 | 29,20 | 29,20 | 28,60 | 29,20 | 2,10% | 125,00 |
| 22.05.2026 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | - |
| 21.05.2026 | 28,60 | 28,60 | 28,60 | 28,60 | -2,05% | - |
| 20.05.2026 | 28,80 | 29,20 | 28,80 | 29,20 | -2,01% | 125,00 |
| 19.05.2026 | 28,60 | 29,80 | 28,60 | 29,80 | 4,20% | 30,00 |
| 18.05.2026 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | 500,00 |
| 15.05.2026 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | - |
| 14.05.2026 | 28,40 | 29,20 | 28,40 | 28,60 | 0,70% | 33,00 |
| 13.05.2026 | 28,40 | 28,40 | 28,40 | 28,40 | 0,00% | - |
| 12.05.2026 | 28,00 | 28,60 | 28,00 | 28,40 | 2,90% | 240,00 |
| 11.05.2026 | 27,80 | 27,80 | 27,20 | 27,60 | -3,50% | 830,00 |
| 08.05.2026 | 28,40 | 29,00 | 28,00 | 28,60 | -0,69% | 200,00 |
| 07.05.2026 | 29,20 | 29,20 | 28,80 | 28,80 | -2,04% | 29,00 |
| 06.05.2026 | 29,20 | 29,40 | 29,20 | 29,40 | 1,38% | - |
| 05.05.2026 | 28,00 | 29,00 | 28,00 | 29,00 | 3,57% | - |
| 04.05.2026 | 28,00 | 29,00 | 28,00 | 28,00 | -3,45% | 400,00 |
| 30.04.2026 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | 310,00 |
| 29.04.2026 | 29,00 | 29,00 | 29,00 | 29,00 | -1,36% | - |
| 28.04.2026 | 29,40 | 30,00 | 29,40 | 29,40 | 0,00% | 435,00 |
| 27.04.2026 | 29,20 | 29,40 | 29,20 | 29,40 | 0,68% | - |
| 24.04.2026 | 29,00 | 29,20 | 29,00 | 29,20 | 0,69% | - |
| 23.04.2026 | 28,20 | 30,00 | 28,20 | 29,00 | 2,84% | 135,00 |
| 22.04.2026 | 28,20 | 28,20 | 28,20 | 28,20 | 0,00% | - |
| 21.04.2026 | 28,00 | 28,20 | 28,00 | 28,20 | 0,71% | - |
| 20.04.2026 | 28,00 | 28,20 | 28,00 | 28,00 | 0,00% | 16,00 |