13,770€
-5,03%
Echtzeit-Aktienkurs PNE AG
Bid:
Ask:
Aktienkurse zur PNE AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 13,68 | 13,74 | 13,64 | 13,72 | -5,38% | - |
| 02.04.2025 | 14,32 | 14,50 | 14,32 | 14,50 | 0,55% | 310,00 |
| 01.04.2025 | 14,06 | 14,42 | 14,06 | 14,42 | 3,89% | 10,00 |
| 31.03.2025 | 13,88 | 13,88 | 13,88 | 13,88 | -2,12% | 800,00 |
| 28.03.2025 | 14,18 | 14,18 | 14,18 | 14,18 | -0,70% | - |
| 27.03.2025 | 14,12 | 14,88 | 14,12 | 14,28 | 0,71% | 250,00 |
| 26.03.2025 | 14,14 | 14,18 | 14,14 | 14,18 | 0,85% | 250,00 |
| 25.03.2025 | 14,06 | 14,06 | 14,06 | 14,06 | 0,00% | - |
| 24.03.2025 | 14,22 | 14,22 | 14,06 | 14,06 | -0,71% | 430,00 |
| 21.03.2025 | 14,06 | 14,16 | 14,06 | 14,16 | -0,56% | 11,00 |
| 20.03.2025 | 14,24 | 14,24 | 14,24 | 14,24 | 0,42% | 40,00 |
| 19.03.2025 | 14,14 | 14,20 | 14,14 | 14,18 | 0,57% | 2.000,00 |
| 18.03.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 3,22% | - |
| 17.03.2025 | 13,66 | 13,66 | 13,66 | 13,66 | 0,74% | - |
| 14.03.2025 | 13,30 | 13,56 | 13,30 | 13,56 | 2,11% | 500,00 |
| 13.03.2025 | 13,28 | 13,28 | 13,28 | 13,28 | 0,00% | - |
| 12.03.2025 | 13,28 | 13,28 | 13,28 | 13,28 | 0,45% | - |
| 11.03.2025 | 13,16 | 13,22 | 13,16 | 13,22 | -0,90% | 500,00 |
| 10.03.2025 | 13,44 | 13,44 | 13,34 | 13,34 | 0,60% | 170,00 |
| 07.03.2025 | 13,50 | 13,50 | 13,26 | 13,26 | -1,19% | 1.750,00 |
| 06.03.2025 | 13,42 | 13,42 | 13,42 | 13,42 | -1,76% | 10,00 |
| 05.03.2025 | 13,18 | 13,66 | 13,18 | 13,66 | 3,80% | 2.330,00 |
| 04.03.2025 | 13,12 | 13,16 | 13,12 | 13,16 | -0,15% | 50,00 |
| 03.03.2025 | 13,36 | 13,36 | 13,18 | 13,18 | -0,15% | 130,00 |
| 28.02.2025 | 13,20 | 13,24 | 13,20 | 13,20 | -1,93% | 7.395,00 |
| 27.02.2025 | 13,30 | 13,46 | 13,18 | 13,46 | 2,59% | 2.689,00 |
| 26.02.2025 | 12,80 | 13,12 | 12,80 | 13,12 | 1,55% | 1.200,00 |
| 25.02.2025 | 12,70 | 12,92 | 12,70 | 12,92 | 1,73% | 450,00 |
| 24.02.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -0,16% | - |
| 21.02.2025 | 12,68 | 12,72 | 12,68 | 12,72 | -0,16% | 100,00 |
| 20.02.2025 | 13,22 | 13,22 | 12,74 | 12,74 | 0,31% | 251,00 |
| 19.02.2025 | 12,36 | 12,70 | 12,36 | 12,70 | 5,83% | 42,00 |
| 18.02.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 0,00% | - |
| 17.02.2025 | 11,96 | 12,00 | 11,96 | 12,00 | 1,35% | 3.099,00 |
| 14.02.2025 | 11,84 | 11,84 | 11,84 | 11,84 | -1,17% | - |
| 13.02.2025 | 11,98 | 11,98 | 11,98 | 11,98 | -0,33% | 38,00 |
| 12.02.2025 | 12,02 | 12,02 | 12,02 | 12,02 | 1,35% | - |
| 11.02.2025 | 11,86 | 11,86 | 11,86 | 11,86 | -1,98% | - |
| 10.02.2025 | 12,10 | 12,10 | 12,10 | 12,10 | 0,17% | - |
| 07.02.2025 | 12,08 | 12,08 | 12,08 | 12,08 | -0,82% | - |
| 06.02.2025 | 12,18 | 12,18 | 12,18 | 12,18 | 2,53% | - |
| 05.02.2025 | 11,88 | 11,88 | 11,88 | 11,88 | -1,16% | - |
| 04.02.2025 | 12,02 | 12,02 | 12,02 | 12,02 | -1,96% | - |
| 03.02.2025 | 12,26 | 12,26 | 12,26 | 12,26 | 2,34% | 130,00 |
| 31.01.2025 | 11,98 | 11,98 | 11,98 | 11,98 | 0,17% | - |
| 30.01.2025 | 11,96 | 11,96 | 11,96 | 11,96 | -1,32% | - |
| 29.01.2025 | 12,12 | 12,12 | 12,12 | 12,12 | 2,36% | - |
| 28.01.2025 | 11,84 | 11,84 | 11,84 | 11,84 | -0,50% | - |
| 27.01.2025 | 11,90 | 11,90 | 11,90 | 11,90 | 0,34% | - |
| 24.01.2025 | 11,86 | 11,86 | 11,86 | 11,86 | -0,17% | - |
| 23.01.2025 | 11,88 | 11,88 | 11,88 | 11,88 | 0,00% | - |
| 22.01.2025 | 11,88 | 11,88 | 11,88 | 11,88 | -0,67% | - |
| 21.01.2025 | 11,96 | 11,96 | 11,96 | 11,96 | -0,83% | - |
| 20.01.2025 | 12,06 | 12,06 | 12,06 | 12,06 | -0,33% | - |
| 17.01.2025 | 11,88 | 12,10 | 11,88 | 12,10 | 1,00% | 60,00 |
| 16.01.2025 | 11,96 | 12,16 | 11,96 | 11,98 | 2,57% | 51,00 |
| 15.01.2025 | 11,70 | 11,70 | 11,68 | 11,68 | -1,68% | 500,00 |
| 14.01.2025 | 11,88 | 11,88 | 11,88 | 11,88 | 1,54% | 19,00 |
| 13.01.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 0,52% | 200,00 |
| 10.01.2025 | 11,64 | 11,64 | 11,64 | 11,64 | 0,69% | - |
| 09.01.2025 | 11,16 | 11,70 | 11,16 | 11,56 | 1,94% | 92,00 |
| 08.01.2025 | 11,34 | 11,34 | 11,34 | 11,34 | -1,05% | - |
| 07.01.2025 | 11,36 | 11,46 | 11,36 | 11,46 | 1,78% | 100,00 |
| 06.01.2025 | 11,26 | 11,26 | 11,26 | 11,26 | 0,36% | - |
| 03.01.2025 | 11,06 | 11,22 | 11,06 | 11,22 | 2,19% | 2.000,00 |
| 02.01.2025 | 10,98 | 10,98 | 10,98 | 10,98 | -0,72% | - |
| 30.12.2024 | 10,76 | 11,06 | 10,76 | 11,06 | 1,10% | 418,00 |
| 27.12.2024 | 10,74 | 10,94 | 10,74 | 10,94 | 1,11% | 220,00 |
| 23.12.2024 | 10,60 | 10,82 | 10,60 | 10,82 | 1,69% | 210,00 |
| 20.12.2024 | 10,52 | 10,64 | 10,52 | 10,64 | -0,37% | 380,00 |
| 19.12.2024 | 10,68 | 10,68 | 10,68 | 10,68 | -2,02% | - |
| 18.12.2024 | 10,80 | 10,92 | 10,80 | 10,90 | -0,55% | 110,00 |
| 17.12.2024 | 11,02 | 11,02 | 10,92 | 10,96 | 0,55% | 625,00 |
| 16.12.2024 | 11,46 | 11,46 | 10,90 | 10,90 | -3,02% | 1.150,00 |
| 13.12.2024 | 11,10 | 11,24 | 11,10 | 11,24 | 2,00% | 10,00 |
| 12.12.2024 | 11,02 | 11,02 | 11,02 | 11,02 | -0,36% | - |
| 11.12.2024 | 11,04 | 11,06 | 11,04 | 11,06 | 1,28% | 195,00 |
| 10.12.2024 | 10,92 | 10,92 | 10,92 | 10,92 | -1,44% | - |
| 09.12.2024 | 11,08 | 11,08 | 11,08 | 11,08 | 1,65% | - |
| 06.12.2024 | 10,90 | 10,90 | 10,90 | 10,90 | -0,73% | - |
| 05.12.2024 | 10,82 | 10,98 | 10,82 | 10,98 | 0,37% | 1.700,00 |
| 04.12.2024 | 10,94 | 10,94 | 10,94 | 10,94 | 0,18% | - |
| 03.12.2024 | 10,86 | 11,00 | 10,86 | 10,92 | -1,09% | 320,00 |
| 02.12.2024 | 11,04 | 11,04 | 11,04 | 11,04 | 0,36% | - |
| 29.11.2024 | 11,00 | 11,00 | 11,00 | 11,00 | -0,18% | - |
| 28.11.2024 | 11,02 | 11,02 | 11,02 | 11,02 | -0,36% | - |
| 27.11.2024 | 10,90 | 11,08 | 10,90 | 11,06 | -0,36% | 800,00 |
| 26.11.2024 | 11,10 | 11,10 | 11,10 | 11,10 | 1,09% | - |
| 25.11.2024 | 10,98 | 10,98 | 10,98 | 10,98 | 1,67% | - |
| 22.11.2024 | 10,80 | 10,80 | 10,80 | 10,80 | -0,92% | 600,00 |
| 21.11.2024 | 10,99 | 11,01 | 10,67 | 10,90 | 0,18% | - |
| 20.11.2024 | 10,88 | 10,88 | 10,88 | 10,88 | -1,27% | - |
| 19.11.2024 | 10,98 | 11,02 | 10,98 | 11,02 | 1,10% | 100,00 |
| 18.11.2024 | 10,90 | 10,90 | 10,90 | 10,90 | 0,74% | - |
| 15.11.2024 | 10,82 | 10,82 | 10,82 | 10,82 | 2,08% | - |
| 14.11.2024 | 10,88 | 10,88 | 10,60 | 10,60 | -2,75% | 350,00 |
| 13.11.2024 | 10,90 | 10,90 | 10,90 | 10,90 | -1,09% | - |
| 12.11.2024 | 11,02 | 11,02 | 11,02 | 11,02 | 1,10% | - |
| 11.11.2024 | 10,90 | 10,90 | 10,90 | 10,90 | 0,18% | - |
| 08.11.2024 | 10,94 | 10,98 | 10,88 | 10,88 | 0,00% | 1.696,00 |