15,120€
0,80%
Echtzeit-Aktienkurs PNE AG NA O.N.
Bid:
Ask:
Aktienkurse zur PNE AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 01.07.2025 | 15,22 | 15,30 | 15,12 | 15,14 | -0,66% | - |
| 30.06.2025 | 15,25 | 15,28 | 15,18 | 15,24 | 0,07% | - |
| 27.06.2025 | 15,06 | 15,25 | 15,04 | 15,23 | 1,40% | 9.140,00 |
| 26.06.2025 | 15,02 | 15,14 | 14,95 | 15,02 | 0,27% | 12.480,00 |
| 25.06.2025 | 15,01 | 15,20 | 14,88 | 14,98 | -0,47% | 2.400,00 |
| 24.06.2025 | 14,93 | 15,05 | 14,83 | 15,05 | 1,07% | 1.700,00 |
| 23.06.2025 | 14,63 | 14,89 | 14,55 | 14,89 | 1,57% | 1.716,00 |
| 20.06.2025 | 14,77 | 14,77 | 14,59 | 14,66 | -0,34% | 20.315,00 |
| 19.06.2025 | 14,71 | 14,80 | 14,61 | 14,71 | -0,07% | 10.000,00 |
| 18.06.2025 | 14,81 | 14,88 | 14,62 | 14,72 | -0,74% | - |
| 17.06.2025 | 15,16 | 15,26 | 14,82 | 14,83 | -2,43% | 7.810,00 |
| 16.06.2025 | 15,21 | 15,35 | 15,20 | 15,20 | -0,46% | - |
| 13.06.2025 | 15,26 | 15,34 | 14,98 | 15,27 | -0,78% | 1.700,00 |
| 12.06.2025 | 15,42 | 15,60 | 15,35 | 15,39 | -0,39% | - |
| 11.06.2025 | 15,42 | 15,68 | 15,40 | 15,45 | -0,13% | 210,00 |
| 10.06.2025 | 15,42 | 15,54 | 15,34 | 15,47 | 0,39% | 10.420,00 |
| 09.06.2025 | 15,43 | 15,51 | 15,38 | 15,41 | -0,45% | 2.425,00 |
| 06.06.2025 | 15,49 | 15,66 | 15,38 | 15,48 | 0,13% | 4.430,00 |
| 05.06.2025 | 15,58 | 15,81 | 15,39 | 15,46 | -0,77% | - |
| 04.06.2025 | 15,30 | 15,75 | 15,29 | 15,58 | 1,96% | - |
| 03.06.2025 | 15,36 | 15,42 | 15,14 | 15,28 | -0,65% | - |
| 02.06.2025 | 15,28 | 15,40 | 15,05 | 15,38 | 0,59% | - |
| 30.05.2025 | 14,95 | 15,33 | 14,94 | 15,29 | 2,27% | 3.456,00 |
| 29.05.2025 | 15,05 | 15,11 | 14,92 | 14,95 | -0,40% | 12.930,00 |
| 28.05.2025 | 14,95 | 15,06 | 14,92 | 15,01 | 0,54% | 7.655,00 |
| 27.05.2025 | 15,01 | 15,11 | 14,89 | 14,93 | -0,53% | 1.160,00 |
| 26.05.2025 | 15,05 | 15,11 | 14,96 | 15,01 | 0,54% | 56.200,00 |
| 23.05.2025 | 14,92 | 15,04 | 14,83 | 14,93 | -0,07% | 5.294,00 |
| 22.05.2025 | 14,85 | 15,05 | 14,83 | 14,94 | 0,54% | 11.062,00 |
| 21.05.2025 | 15,03 | 15,07 | 14,86 | 14,86 | -1,26% | 1.460,00 |
| 20.05.2025 | 14,86 | 15,12 | 14,86 | 15,05 | 1,01% | 200,00 |
| 19.05.2025 | 15,00 | 15,07 | 14,83 | 14,90 | -0,40% | 9.000,00 |
| 16.05.2025 | 14,99 | 15,09 | 14,95 | 14,96 | 0,07% | - |
| 15.05.2025 | 14,97 | 15,10 | 14,92 | 14,95 | -0,33% | - |
| 14.05.2025 | 14,99 | 15,29 | 14,84 | 15,00 | -0,27% | - |
| 13.05.2025 | 14,79 | 15,20 | 14,78 | 15,04 | 1,55% | 5.600,00 |
| 12.05.2025 | 15,11 | 15,20 | 13,83 | 14,81 | -1,13% | 3.127,00 |
| 09.05.2025 | 15,04 | 15,10 | 14,92 | 14,98 | -0,73% | 3.223,00 |
| 08.05.2025 | 14,99 | 15,10 | 14,90 | 15,09 | 0,87% | - |
| 07.05.2025 | 15,08 | 15,19 | 14,78 | 14,96 | -0,66% | 1.914,00 |
| 06.05.2025 | 15,06 | 15,15 | 14,94 | 15,06 | -0,07% | 12.000,00 |
| 05.05.2025 | 14,94 | 15,11 | 14,89 | 15,07 | 0,80% | 2.580,00 |
| 02.05.2025 | 15,42 | 15,56 | 14,62 | 14,95 | -3,42% | 12.260,00 |
| 30.04.2025 | 15,55 | 15,55 | 15,32 | 15,48 | 0,19% | 1.560,00 |
| 29.04.2025 | 15,28 | 15,46 | 15,21 | 15,45 | 1,11% | 9.700,00 |
| 28.04.2025 | 15,13 | 15,34 | 15,07 | 15,28 | 0,86% | 9.560,00 |
| 25.04.2025 | 15,15 | 15,22 | 15,01 | 15,15 | 0,00% | 12.185,00 |
| 24.04.2025 | 14,99 | 15,17 | 14,96 | 15,15 | 0,87% | 15.500,00 |
| 23.04.2025 | 15,09 | 15,37 | 14,86 | 15,02 | 1,08% | 2.660,00 |
| 22.04.2025 | 14,86 | 15,06 | 14,82 | 14,86 | 0,13% | 4.390,00 |
| 17.04.2025 | 14,76 | 14,96 | 14,76 | 14,84 | 0,95% | 167,00 |
| 16.04.2025 | 14,50 | 14,92 | 14,50 | 14,70 | 0,96% | - |
| 15.04.2025 | 14,30 | 14,66 | 14,30 | 14,56 | 1,96% | 571,00 |
| 14.04.2025 | 14,22 | 14,42 | 14,20 | 14,28 | 0,85% | 125,00 |
| 11.04.2025 | 13,96 | 14,32 | 13,88 | 14,16 | 1,87% | - |
| 10.04.2025 | 14,30 | 14,46 | 13,80 | 13,90 | -3,61% | 336,00 |
| 09.04.2025 | 13,56 | 14,42 | 13,40 | 14,42 | 6,81% | - |
| 08.04.2025 | 13,70 | 13,98 | 13,50 | 13,50 | -1,46% | 2.400,00 |
| 07.04.2025 | 12,52 | 14,06 | 12,52 | 13,70 | 1,18% | 8.062,00 |
| 04.04.2025 | 14,12 | 14,40 | 13,54 | 13,54 | -4,11% | 484,00 |
| 03.04.2025 | 13,62 | 14,46 | 13,62 | 14,12 | -0,84% | - |
| 02.04.2025 | 14,32 | 14,56 | 14,22 | 14,24 | -0,28% | 400,00 |
| 01.04.2025 | 14,06 | 14,52 | 14,06 | 14,28 | 1,56% | 200,00 |
| 31.03.2025 | 13,92 | 14,20 | 13,52 | 14,06 | 0,00% | 1.000,00 |
| 28.03.2025 | 14,20 | 14,20 | 14,02 | 14,06 | -2,50% | 1.124,00 |
| 27.03.2025 | 14,20 | 14,90 | 14,04 | 14,42 | 1,84% | 2.576,00 |
| 26.03.2025 | 14,16 | 14,30 | 14,14 | 14,16 | 0,00% | 3.000,00 |
| 25.03.2025 | 14,16 | 14,16 | 14,16 | 14,16 | 0,57% | - |
| 24.03.2025 | 14,30 | 14,42 | 14,04 | 14,08 | -1,68% | 150,00 |
| 21.03.2025 | 14,06 | 14,40 | 14,04 | 14,32 | 2,14% | 470,00 |
| 20.03.2025 | 14,26 | 14,30 | 14,02 | 14,02 | -1,68% | 16.332,00 |
| 19.03.2025 | 14,14 | 14,26 | 14,14 | 14,26 | 1,57% | - |
| 18.03.2025 | 14,10 | 14,34 | 14,02 | 14,04 | -1,13% | 2.147,00 |
| 17.03.2025 | 13,66 | 14,20 | 13,66 | 14,20 | 4,57% | 1.055,00 |
| 15.03.2025 | 13,22 | 13,76 | 13,16 | 13,58 | 2,26% | 1.846,00 |
| 14.03.2025 | 13,28 | 13,28 | 13,28 | 13,28 | 0,61% | - |
| 13.03.2025 | 13,30 | 13,32 | 13,18 | 13,20 | -0,75% | 3.002,00 |
| 12.03.2025 | 13,30 | 13,38 | 13,12 | 13,30 | 0,00% | - |
| 11.03.2025 | 13,26 | 13,30 | 13,12 | 13,30 | 1,37% | 500,00 |
| 10.03.2025 | 13,52 | 13,52 | 13,12 | 13,12 | -2,81% | 60,00 |
| 07.03.2025 | 13,52 | 13,58 | 13,24 | 13,50 | -0,15% | 50,00 |
| 06.03.2025 | 13,46 | 13,68 | 13,34 | 13,52 | 0,90% | 250,00 |
| 05.03.2025 | 13,22 | 13,44 | 13,16 | 13,40 | 2,92% | 2.030,00 |
| 04.03.2025 | 13,14 | 13,30 | 13,02 | 13,02 | -0,91% | 3.000,00 |
| 03.03.2025 | 13,36 | 13,38 | 13,08 | 13,14 | -0,15% | 830,00 |
| 28.02.2025 | 13,22 | 13,32 | 13,12 | 13,16 | -1,05% | 915,00 |
| 27.02.2025 | 13,32 | 13,36 | 13,06 | 13,30 | -0,15% | 3.130,00 |