10,320€
-0,58%
Echtzeit-Aktienkurs PNE AG
Bid:
Ask:
Aktienkurse zur PNE AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.11.2025 | 10,30 | 10,31 | 10,29 | 10,31 | -0,67% | - |
| 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 |
| 19.09.2025 | 13,66 | 13,77 | 13,46 | 13,46 | -0,59% | - |
| 18.09.2025 | 13,72 | 13,86 | 13,54 | 13,54 | -0,29% | 42.500,00 |
| 17.09.2025 | 13,80 | 13,82 | 13,58 | 13,58 | -0,73% | - |
| 16.09.2025 | 13,89 | 13,92 | 13,68 | 13,68 | -0,73% | - |
| 15.09.2025 | 13,82 | 13,90 | 13,78 | 13,78 | 0,58% | 1.170,00 |
| 12.09.2025 | 13,76 | 13,92 | 13,70 | 13,70 | 0,44% | - |
| 11.09.2025 | 13,91 | 13,96 | 13,64 | 13,64 | -1,45% | 1.930,00 |
| 10.09.2025 | 13,89 | 13,95 | 13,84 | 13,84 | 0,87% | - |
| 09.09.2025 | 13,83 | 13,95 | 13,72 | 13,72 | -1,08% | - |
| 08.09.2025 | 13,82 | 13,98 | 13,80 | 13,87 | 1,39% | 2.932,00 |
| 05.09.2025 | 13,87 | 13,89 | 13,68 | 13,68 | 0,15% | 4.490,00 |
| 04.09.2025 | 13,70 | 13,83 | 13,63 | 13,66 | 0,15% | 735,00 |
| 03.09.2025 | 13,77 | 13,80 | 13,63 | 13,64 | -1,16% | 105,00 |
| 02.09.2025 | 13,87 | 13,92 | 13,74 | 13,80 | -0,29% | - |
| 01.09.2025 | 13,99 | 14,01 | 13,84 | 13,84 | -0,72% | - |
| 29.08.2025 | 13,96 | 14,28 | 13,92 | 13,94 | 0,14% | 13.000,00 |
| 28.08.2025 | 13,95 | 14,07 | 13,91 | 13,92 | -0,29% | 3.000,00 |
| 27.08.2025 | 14,04 | 14,06 | 13,93 | 13,96 | 0,29% | - |
| 26.08.2025 | 13,89 | 14,07 | 13,87 | 13,92 | 0,00% | 15.495,00 |
| 25.08.2025 | 14,06 | 14,10 | 13,92 | 13,92 | -1,21% | - |
| 22.08.2025 | 13,88 | 14,09 | 13,85 | 14,09 | 1,08% | - |
| 21.08.2025 | 13,94 | 14,09 | 13,93 | 13,94 | 0,00% | 9.575,00 |
| 20.08.2025 | 14,21 | 14,33 | 13,94 | 13,94 | -2,18% | 23.500,00 |
| 19.08.2025 | 14,26 | 14,46 | 13,17 | 14,25 | -0,07% | 1.525,00 |
| 18.08.2025 | 14,36 | 14,44 | 14,18 | 14,26 | -0,56% | 11.700,00 |
| 15.08.2025 | 14,58 | 14,58 | 14,33 | 14,34 | -1,51% | 27.157,00 |
| 14.08.2025 | 14,57 | 14,65 | 14,46 | 14,56 | -0,27% | 26.000,00 |
| 13.08.2025 | 14,71 | 14,79 | 14,58 | 14,60 | -0,68% | 8.440,00 |
| 12.08.2025 | 14,59 | 14,80 | 14,58 | 14,70 | 1,10% | 3.100,00 |
| 11.08.2025 | 14,96 | 15,02 | 14,54 | 14,54 | -3,20% | 5.765,00 |
| 08.08.2025 | 14,99 | 15,12 | 14,93 | 15,02 | 0,13% | 15.690,00 |
| 07.08.2025 | 15,07 | 15,10 | 14,98 | 15,00 | 0,00% | - |
| 06.08.2025 | 15,02 | 15,08 | 14,95 | 15,00 | 0,07% | - |
| 05.08.2025 | 15,09 | 15,11 | 14,98 | 14,99 | -0,33% | 16.900,00 |
| 04.08.2025 | 15,02 | 15,12 | 14,99 | 15,04 | 0,40% | 8.600,00 |
| 01.08.2025 | 14,88 | 15,07 | 14,85 | 14,98 | -0,27% | 16.770,00 |
| 31.07.2025 | 15,00 | 15,15 | 15,00 | 15,02 | 0,07% | - |
| 30.07.2025 | 14,99 | 15,09 | 14,95 | 15,01 | 0,13% | - |
| 29.07.2025 | 14,97 | 15,06 | 14,91 | 14,99 | 0,20% | - |
| 28.07.2025 | 14,97 | 15,08 | 14,95 | 14,96 | 0,13% | 7.200,00 |
| 25.07.2025 | 14,97 | 15,00 | 14,86 | 14,94 | -0,33% | - |
| 24.07.2025 | 14,98 | 15,08 | 14,92 | 14,99 | 0,40% | 2.800,00 |
| 23.07.2025 | 15,02 | 15,14 | 14,85 | 14,93 | -0,40% | - |
| 22.07.2025 | 14,87 | 15,09 | 14,87 | 14,99 | 0,67% | 10.942,00 |
| 21.07.2025 | 15,10 | 15,12 | 14,86 | 14,89 | -1,65% | - |
| 18.07.2025 | 14,95 | 15,20 | 14,93 | 15,14 | 0,66% | - |
| 17.07.2025 | 15,24 | 15,32 | 15,02 | 15,04 | -1,25% | 6.734,00 |
| 16.07.2025 | 15,07 | 15,26 | 15,07 | 15,23 | 0,86% | - |
| 15.07.2025 | 15,18 | 15,29 | 15,10 | 15,10 | -0,72% | 16.000,00 |
| 14.07.2025 | 15,07 | 15,21 | 15,06 | 15,21 | 0,53% | - |
| 11.07.2025 | 15,17 | 15,23 | 15,12 | 15,13 | -0,53% | 3.300,00 |
| 10.07.2025 | 15,33 | 15,40 | 15,20 | 15,21 | -0,78% | 1.540,00 |
| 09.07.2025 | 15,18 | 15,35 | 15,08 | 15,33 | 0,99% | - |
| 08.07.2025 | 15,33 | 15,37 | 15,18 | 15,18 | -0,78% | 4.300,00 |
| 07.07.2025 | 15,20 | 15,39 | 15,16 | 15,30 | 0,00% | - |
| 04.07.2025 | 15,35 | 15,44 | 15,27 | 15,30 | -0,39% | 3.762,00 |
| 03.07.2025 | 15,31 | 15,43 | 15,22 | 15,36 | 0,52% | - |
| 02.07.2025 | 15,17 | 15,33 | 15,08 | 15,28 | 0,92% | 18.660,00 |