13,620€
-3,54%
Echtzeit-Aktienkurs PNE AG
Bid:
Ask:
Aktienkurse zur PNE AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 14,15 | 14,44 | 13,60 | 13,63 | -3,67% | 2.894,00 |
| 03.04.2025 | 13,67 | 14,51 | 13,64 | 14,15 | -1,05% | - |
| 02.04.2025 | 14,39 | 14,57 | 14,25 | 14,30 | -0,56% | 7.000,00 |
| 01.04.2025 | 14,17 | 14,53 | 14,17 | 14,38 | 2,06% | 3.700,00 |
| 31.03.2025 | 14,07 | 14,28 | 13,55 | 14,09 | -0,21% | 15.000,00 |
| 28.03.2025 | 14,28 | 14,28 | 14,07 | 14,12 | -2,96% | 17.522,00 |
| 27.03.2025 | 14,23 | 14,87 | 14,10 | 14,55 | 2,03% | 13.665,00 |
| 26.03.2025 | 14,25 | 14,32 | 14,11 | 14,26 | -0,07% | 15.600,00 |
| 25.03.2025 | 14,17 | 14,27 | 14,05 | 14,27 | 0,63% | 63.958,00 |
| 24.03.2025 | 14,27 | 14,45 | 14,17 | 14,18 | -1,66% | 4.750,00 |
| 21.03.2025 | 14,12 | 14,42 | 14,05 | 14,42 | 2,20% | 5.100,00 |
| 20.03.2025 | 14,32 | 14,33 | 14,03 | 14,11 | -1,54% | 26.482,00 |
| 19.03.2025 | 14,20 | 14,33 | 14,15 | 14,33 | 1,20% | - |
| 18.03.2025 | 14,22 | 14,32 | 14,09 | 14,16 | -0,35% | 12.899,00 |
| 17.03.2025 | 13,74 | 14,32 | 13,73 | 14,21 | 3,50% | 5.440,00 |
| 14.03.2025 | 13,34 | 13,78 | 13,21 | 13,73 | 3,54% | 6.400,00 |
| 13.03.2025 | 13,35 | 13,38 | 13,17 | 13,26 | -0,60% | 23.573,00 |
| 12.03.2025 | 13,33 | 13,38 | 13,15 | 13,34 | 0,15% | - |
| 11.03.2025 | 13,27 | 13,43 | 13,18 | 13,32 | 0,68% | 19.000,00 |
| 10.03.2025 | 13,58 | 13,64 | 13,16 | 13,23 | -2,43% | 1.440,00 |
| 07.03.2025 | 13,56 | 13,61 | 13,23 | 13,56 | -0,37% | 2.500,00 |
| 06.03.2025 | 13,47 | 13,66 | 13,46 | 13,61 | 1,19% | 4.800,00 |
| 05.03.2025 | 13,22 | 13,50 | 13,17 | 13,45 | 3,07% | 14.855,00 |
| 04.03.2025 | 13,25 | 13,29 | 13,03 | 13,05 | -1,66% | 13.950,00 |
| 03.03.2025 | 13,45 | 13,53 | 13,07 | 13,27 | 0,23% | 9.780,00 |
| 28.02.2025 | 13,30 | 13,38 | 13,13 | 13,24 | -0,82% | 10.265,00 |
| 27.02.2025 | 13,34 | 13,44 | 13,06 | 13,35 | -0,07% | 12.426,00 |
| 26.02.2025 | 12,91 | 13,44 | 12,85 | 13,36 | 3,65% | 6.885,00 |
| 25.02.2025 | 12,81 | 12,97 | 12,79 | 12,89 | 0,62% | 11.376,00 |
| 24.02.2025 | 12,76 | 12,96 | 12,71 | 12,81 | 1,03% | 8.000,00 |
| 21.02.2025 | 12,78 | 13,01 | 12,63 | 12,68 | -0,70% | 3.800,00 |
| 20.02.2025 | 13,46 | 13,51 | 12,59 | 12,77 | -4,99% | 20.770,00 |
| 19.02.2025 | 12,46 | 13,60 | 12,34 | 13,44 | 7,78% | 13.450,00 |
| 18.02.2025 | 12,09 | 13,09 | 12,06 | 12,47 | 3,06% | 14.680,00 |
| 17.02.2025 | 12,11 | 12,17 | 11,92 | 12,10 | -0,17% | 7.020,00 |
| 14.02.2025 | 12,08 | 12,23 | 11,90 | 12,12 | 0,33% | 9.980,00 |
| 13.02.2025 | 12,08 | 12,22 | 12,04 | 12,08 | 0,00% | 3.400,00 |
| 12.02.2025 | 12,13 | 12,23 | 12,03 | 12,08 | -0,41% | 4.500,00 |
| 11.02.2025 | 11,96 | 12,13 | 11,91 | 12,13 | 1,34% | 19.600,00 |
| 10.02.2025 | 12,15 | 12,19 | 11,94 | 11,97 | -1,40% | 10.890,00 |
| 07.02.2025 | 12,16 | 12,24 | 12,09 | 12,14 | -0,33% | 1.498,00 |
| 06.02.2025 | 12,22 | 12,26 | 12,06 | 12,18 | 0,08% | 216,00 |
| 05.02.2025 | 11,96 | 12,22 | 11,92 | 12,17 | 1,50% | 10.800,00 |
| 04.02.2025 | 12,06 | 12,18 | 11,95 | 11,99 | -1,32% | 6.200,00 |
| 03.02.2025 | 12,13 | 12,22 | 11,97 | 12,15 | -0,33% | 8.720,00 |
| 31.01.2025 | 12,03 | 12,28 | 11,96 | 12,19 | 1,58% | 3.980,00 |
| 30.01.2025 | 12,07 | 12,11 | 11,96 | 12,00 | -0,50% | 19.800,00 |
| 29.01.2025 | 12,19 | 12,20 | 12,03 | 12,06 | -0,50% | 6.660,00 |
| 28.01.2025 | 11,95 | 12,26 | 11,95 | 12,12 | 1,34% | 10.200,00 |
| 27.01.2025 | 11,97 | 12,07 | 11,87 | 11,96 | -0,50% | 300,00 |
| 24.01.2025 | 11,98 | 12,13 | 11,90 | 12,02 | 0,59% | 4.210,00 |
| 23.01.2025 | 12,00 | 12,15 | 11,91 | 11,95 | -0,50% | 5.065,00 |
| 22.01.2025 | 11,99 | 12,37 | 11,87 | 12,01 | 0,08% | - |
| 21.01.2025 | 11,99 | 12,15 | 11,95 | 12,00 | 0,00% | 11.818,00 |
| 20.01.2025 | 12,15 | 12,27 | 11,95 | 12,00 | -1,15% | 15.200,00 |
| 17.01.2025 | 11,99 | 12,28 | 11,91 | 12,14 | 1,25% | 16.688,00 |
| 16.01.2025 | 12,06 | 12,11 | 11,91 | 11,99 | -0,58% | 1.580,00 |
| 15.01.2025 | 11,79 | 12,13 | 11,79 | 12,06 | 2,38% | - |
| 14.01.2025 | 11,76 | 11,91 | 11,70 | 11,78 | 0,08% | 1.520,00 |
| 13.01.2025 | 11,74 | 11,92 | 11,65 | 11,77 | 0,43% | 6.550,00 |
| 10.01.2025 | 11,69 | 11,88 | 11,65 | 11,72 | 0,34% | 9.314,00 |
| 09.01.2025 | 11,27 | 11,82 | 11,26 | 11,68 | 3,55% | - |
| 08.01.2025 | 11,44 | 11,51 | 11,20 | 11,28 | -1,23% | - |
| 07.01.2025 | 11,47 | 11,52 | 11,33 | 11,42 | -0,52% | 5.175,00 |
| 06.01.2025 | 11,41 | 11,66 | 11,35 | 11,48 | 1,41% | 14.339,00 |
| 03.01.2025 | 11,18 | 11,39 | 11,16 | 11,32 | 1,43% | 29.566,00 |
| 02.01.2025 | 11,15 | 11,37 | 11,05 | 11,16 | 0,18% | 4.650,00 |
| 30.12.2024 | 10,90 | 11,14 | 10,85 | 11,14 | 1,55% | 7.730,00 |
| 27.12.2024 | 10,81 | 10,98 | 10,79 | 10,97 | 1,76% | 11.025,00 |
| 23.12.2024 | 10,65 | 10,84 | 10,57 | 10,78 | 0,94% | 1.380,00 |
| 20.12.2024 | 10,64 | 10,75 | 10,35 | 10,68 | -0,56% | 4.452,00 |
| 19.12.2024 | 10,81 | 10,85 | 10,72 | 10,74 | -0,74% | 22.390,00 |
| 18.12.2024 | 10,91 | 11,02 | 10,81 | 10,82 | -0,92% | - |
| 17.12.2024 | 11,06 | 11,06 | 10,87 | 10,92 | -1,18% | 6.050,00 |
| 16.12.2024 | 11,30 | 11,34 | 10,85 | 11,05 | -1,87% | 20.435,00 |
| 13.12.2024 | 11,19 | 11,36 | 11,17 | 11,26 | 0,99% | 54.194,00 |
| 12.12.2024 | 11,11 | 11,23 | 11,03 | 11,15 | 0,36% | 10.930,00 |
| 11.12.2024 | 11,13 | 11,24 | 11,04 | 11,11 | -0,09% | 2.640,00 |
| 10.12.2024 | 11,00 | 11,22 | 11,00 | 11,12 | 0,45% | - |
| 09.12.2024 | 11,12 | 11,29 | 11,03 | 11,07 | -0,90% | - |
| 06.12.2024 | 10,98 | 11,24 | 10,94 | 11,17 | 1,64% | 13.315,00 |
| 05.12.2024 | 10,88 | 11,04 | 10,88 | 10,99 | 0,64% | 4.800,00 |
| 04.12.2024 | 11,03 | 11,04 | 10,92 | 10,92 | -0,36% | - |
| 03.12.2024 | 10,93 | 11,04 | 10,93 | 10,96 | 0,18% | - |
| 02.12.2024 | 11,13 | 11,26 | 10,84 | 10,94 | -1,88% | 3.800,00 |
| 29.11.2024 | 11,10 | 11,26 | 11,08 | 11,15 | 0,54% | 25.382,00 |
| 28.11.2024 | 11,12 | 11,26 | 11,06 | 11,09 | 0,09% | - |
| 27.11.2024 | 10,99 | 11,23 | 10,97 | 11,08 | 0,91% | - |
| 26.11.2024 | 11,14 | 11,15 | 10,98 | 10,98 | -1,52% | 5.880,00 |
| 25.11.2024 | 11,05 | 11,16 | 10,98 | 11,15 | 1,73% | 10.595,00 |
| 22.11.2024 | 10,92 | 11,04 | 10,88 | 10,96 | 0,37% | 3.901,00 |
| 21.11.2024 | 10,97 | 10,98 | 10,68 | 10,92 | -0,73% | - |
| 20.11.2024 | 11,00 | 11,13 | 10,90 | 11,00 | 0,18% | - |
| 19.11.2024 | 11,10 | 11,23 | 10,78 | 10,98 | -0,99% | - |
| 18.11.2024 | 11,05 | 11,17 | 10,98 | 11,09 | 0,82% | 3.974,00 |
| 15.11.2024 | 10,82 | 11,19 | 10,81 | 11,00 | 1,48% | - |
| 14.11.2024 | 10,92 | 11,07 | 10,65 | 10,84 | -0,55% | 4.450,00 |
| 13.11.2024 | 10,97 | 11,18 | 10,89 | 10,90 | -0,55% | 8.778,00 |
| 12.11.2024 | 11,06 | 11,14 | 10,93 | 10,96 | -0,54% | - |
| 11.11.2024 | 10,95 | 11,10 | 10,90 | 11,02 | 0,55% | - |