9,420€
5,37%
Echtzeit-Aktienkurs PNE AG
Bid:
Ask:
Aktienkurse zur PNE AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 8,86 | 9,17 | 8,84 | 9,03 | 2,91% | 4.391,00 |
| 12.02.2026 | 9,01 | 9,09 | 8,77 | 8,77 | -2,56% | - |
| 11.02.2026 | 8,93 | 9,10 | 8,75 | 9,00 | 1,64% | - |
| 10.02.2026 | 8,86 | 9,06 | 8,76 | 8,86 | -0,17% | 13.640,00 |
| 09.02.2026 | 9,06 | 9,10 | 8,81 | 8,87 | -2,04% | 5.500,00 |
| 06.02.2026 | 9,00 | 9,23 | 8,87 | 9,06 | -0,33% | 4.000,00 |
| 05.02.2026 | 9,42 | 9,66 | 8,92 | 9,09 | -3,66% | 25.000,00 |
| 04.02.2026 | 9,76 | 9,97 | 9,32 | 9,43 | -3,18% | 25.970,00 |
| 03.02.2026 | 9,83 | 9,90 | 9,64 | 9,74 | -0,76% | 6.810,00 |
| 02.02.2026 | 9,89 | 10,02 | 9,64 | 9,82 | -1,70% | 9.740,00 |
| 30.01.2026 | 10,31 | 10,32 | 9,87 | 9,99 | -1,92% | 9.350,00 |
| 29.01.2026 | 10,04 | 10,19 | 9,92 | 10,18 | 1,09% | 38.895,00 |
| 28.01.2026 | 9,91 | 10,16 | 9,86 | 10,07 | 1,16% | 10.189,00 |
| 27.01.2026 | 9,72 | 9,99 | 9,54 | 9,96 | 3,64% | 28.033,00 |
| 26.01.2026 | 9,30 | 9,66 | 8,51 | 9,61 | 1,96% | 17.212,00 |
| 23.01.2026 | 9,51 | 9,67 | 9,40 | 9,42 | -1,10% | 4.060,00 |
| 22.01.2026 | 9,46 | 9,77 | 9,37 | 9,53 | 0,74% | 18.214,00 |
| 21.01.2026 | 9,40 | 9,47 | 9,23 | 9,46 | 0,75% | 1.960,00 |
| 20.01.2026 | 9,41 | 9,63 | 9,30 | 9,39 | -2,09% | 9.100,00 |
| 19.01.2026 | 9,61 | 9,74 | 9,52 | 9,59 | -0,36% | 43.680,00 |
| 16.01.2026 | 9,74 | 9,77 | 9,26 | 9,62 | -0,10% | 19.430,00 |
| 15.01.2026 | 9,79 | 9,87 | 9,44 | 9,63 | -1,43% | - |
| 14.01.2026 | 10,29 | 10,64 | 9,38 | 9,77 | -5,05% | 26.478,00 |
| 13.01.2026 | 10,25 | 10,47 | 10,07 | 10,29 | 0,68% | 13.710,00 |
| 12.01.2026 | 10,49 | 10,77 | 10,10 | 10,22 | -2,11% | 4.735,00 |
| 09.01.2026 | 10,51 | 10,61 | 10,40 | 10,44 | 0,00% | 5.640,00 |
| 08.01.2026 | 10,32 | 10,62 | 10,21 | 10,44 | 1,06% | 3.150,00 |
| 07.01.2026 | 10,25 | 10,37 | 10,18 | 10,33 | 1,08% | 700,00 |
| 06.01.2026 | 10,18 | 10,35 | 10,03 | 10,22 | 0,79% | 2.600,00 |
| 05.01.2026 | 10,23 | 10,33 | 10,12 | 10,14 | 0,20% | 10.707,00 |
| 02.01.2026 | 10,13 | 10,23 | 10,07 | 10,12 | 1,20% | 5.980,00 |
| 30.12.2025 | 9,94 | 10,25 | 9,90 | 10,00 | 1,42% | - |
| 29.12.2025 | 9,97 | 10,04 | 9,79 | 9,86 | -1,60% | 7.265,00 |
| 23.12.2025 | 10,00 | 10,05 | 9,84 | 10,02 | 1,01% | 24.580,00 |
| 22.12.2025 | 10,08 | 10,12 | 9,87 | 9,92 | -1,68% | 34.300,00 |
| 19.12.2025 | 10,17 | 10,24 | 9,91 | 10,09 | 0,10% | 9.600,00 |
| 18.12.2025 | 9,78 | 10,35 | 9,77 | 10,08 | 4,13% | 11.330,00 |
| 17.12.2025 | 9,69 | 9,93 | 9,52 | 9,68 | -0,46% | 16.150,00 |
| 16.12.2025 | 9,72 | 9,98 | 9,70 | 9,73 | -0,36% | 19.408,00 |
| 15.12.2025 | 10,27 | 10,27 | 9,71 | 9,76 | -4,87% | 29.608,00 |
| 12.12.2025 | 10,26 | 10,34 | 9,92 | 10,26 | 0,79% | - |
| 11.12.2025 | 10,02 | 10,42 | 10,02 | 10,18 | 1,90% | 18.032,00 |
| 10.12.2025 | 9,83 | 10,08 | 9,79 | 9,99 | 0,65% | 1.910,00 |
| 09.12.2025 | 9,89 | 10,12 | 9,89 | 9,93 | 0,76% | 215,00 |
| 08.12.2025 | 10,19 | 10,23 | 9,78 | 9,85 | -3,43% | 16.750,00 |
| 05.12.2025 | 10,48 | 10,60 | 10,20 | 10,20 | -0,58% | - |
| 04.12.2025 | 10,40 | 10,46 | 10,25 | 10,26 | -0,39% | 1.680,00 |
| 03.12.2025 | 10,26 | 10,39 | 10,10 | 10,30 | 0,98% | 13.500,00 |
| 02.12.2025 | 10,30 | 10,32 | 10,13 | 10,20 | -0,20% | 20.979,00 |
| 01.12.2025 | 10,16 | 10,26 | 10,12 | 10,22 | 1,39% | - |
| 28.11.2025 | 10,17 | 10,25 | 10,06 | 10,08 | 0,20% | - |
| 27.11.2025 | 9,93 | 10,20 | 9,87 | 10,06 | 2,44% | 10.351,00 |
| 26.11.2025 | 9,79 | 10,03 | 9,25 | 9,82 | 0,31% | 27.200,00 |
| 25.11.2025 | 10,05 | 10,26 | 9,62 | 9,79 | -2,49% | 22.668,00 |
| 24.11.2025 | 10,22 | 10,33 | 9,94 | 10,04 | -0,40% | 1.900,00 |
| 21.11.2025 | 10,36 | 10,70 | 9,92 | 10,08 | -2,14% | - |
| 20.11.2025 | 10,55 | 10,70 | 10,15 | 10,30 | -1,53% | 16.123,00 |
| 19.11.2025 | 10,52 | 10,56 | 10,27 | 10,46 | 0,38% | 8.500,00 |
| 18.11.2025 | 10,30 | 10,77 | 10,27 | 10,42 | 0,39% | 18.400,00 |
| 17.11.2025 | 10,41 | 10,87 | 10,38 | 10,38 | 0,19% | 11.387,00 |
| 14.11.2025 | 10,81 | 10,81 | 10,17 | 10,36 | -4,69% | 8.514,00 |
| 13.11.2025 | 10,26 | 10,94 | 10,21 | 10,87 | 6,78% | 6.260,00 |
| 12.11.2025 | 10,37 | 10,50 | 10,18 | 10,18 | -0,97% | 6.800,00 |
| 11.11.2025 | 10,11 | 10,66 | 9,95 | 10,28 | 1,98% | 14.300,00 |
| 10.11.2025 | 10,14 | 10,41 | 9,82 | 10,08 | -0,79% | 6.280,00 |
| 07.11.2025 | 10,31 | 10,35 | 10,03 | 10,16 | -0,59% | 700,00 |
| 06.11.2025 | 10,32 | 10,75 | 10,22 | 10,22 | 0,20% | 10.000,00 |
| 05.11.2025 | 10,19 | 10,40 | 10,05 | 10,20 | 0,99% | 14.500,00 |
| 04.11.2025 | 10,16 | 10,54 | 9,96 | 10,10 | -0,39% | 9.622,00 |
| 03.11.2025 | 10,81 | 10,83 | 10,11 | 10,14 | -6,11% | 11.620,00 |
| 31.10.2025 | 10,92 | 11,38 | 10,76 | 10,80 | -0,92% | 16.685,00 |
| 30.10.2025 | 11,25 | 11,62 | 10,90 | 10,90 | -3,20% | 7.540,00 |
| 29.10.2025 | 11,28 | 11,38 | 11,04 | 11,26 | 0,36% | 10.750,00 |
| 28.10.2025 | 11,13 | 11,27 | 11,04 | 11,22 | 1,26% | 27.000,00 |
| 27.10.2025 | 11,36 | 11,43 | 11,08 | 11,08 | -1,42% | 18.438,00 |
| 24.10.2025 | 11,23 | 11,46 | 11,02 | 11,24 | 1,81% | 9.550,00 |
| 23.10.2025 | 11,08 | 11,45 | 10,82 | 11,04 | 1,66% | 20.500,00 |
| 22.10.2025 | 10,93 | 10,97 | 10,68 | 10,86 | 0,18% | 25.600,00 |
| 21.10.2025 | 10,92 | 10,95 | 10,66 | 10,84 | -0,18% | 17.600,00 |
| 20.10.2025 | 11,16 | 11,18 | 10,83 | 10,86 | -1,45% | 37.710,00 |
| 17.10.2025 | 11,07 | 11,35 | 10,77 | 11,02 | -0,18% | 5.450,00 |
| 16.10.2025 | 11,09 | 11,35 | 10,88 | 11,04 | -0,54% | 13.395,00 |
| 15.10.2025 | 11,95 | 12,09 | 11,07 | 11,10 | -5,77% | 2.100,00 |
| 14.10.2025 | 11,91 | 12,13 | 11,54 | 11,78 | -1,34% | 21.880,00 |
| 13.10.2025 | 12,38 | 12,53 | 11,78 | 11,94 | -2,45% | 12.200,00 |
| 10.10.2025 | 12,97 | 13,02 | 12,20 | 12,24 | -4,97% | 6.000,00 |
| 09.10.2025 | 12,85 | 13,17 | 12,65 | 12,88 | 0,78% | 1.755,00 |
| 08.10.2025 | 12,84 | 13,03 | 12,74 | 12,78 | 0,31% | 15.108,00 |
| 07.10.2025 | 12,95 | 13,02 | 12,74 | 12,74 | -1,24% | - |
| 06.10.2025 | 13,24 | 13,25 | 12,66 | 12,90 | -1,90% | - |
| 03.10.2025 | 13,26 | 13,34 | 13,12 | 13,15 | -0,68% | 2.450,00 |
| 02.10.2025 | 13,38 | 13,41 | 13,17 | 13,24 | 0,46% | - |
| 01.10.2025 | 13,15 | 13,51 | 13,11 | 13,18 | -1,27% | 22.650,00 |
| 30.09.2025 | 12,94 | 13,36 | 12,82 | 13,35 | 4,13% | 6.500,00 |
| 29.09.2025 | 13,05 | 13,18 | 12,79 | 12,82 | -0,62% | 13.675,00 |
| 26.09.2025 | 12,85 | 13,14 | 12,71 | 12,90 | 1,42% | - |
| 25.09.2025 | 12,69 | 13,43 | 12,56 | 12,72 | 0,47% | 14.600,00 |
| 24.09.2025 | 12,99 | 13,07 | 12,61 | 12,66 | -1,09% | 30.500,00 |
| 23.09.2025 | 12,84 | 13,43 | 12,79 | 12,80 | 0,79% | 14.400,00 |
| 22.09.2025 | 13,58 | 13,66 | 12,31 | 12,70 | -5,65% | 3.560,00 |