10,600€
-0,75%
Echtzeit-Aktienkurs PNE AG
Bid:
Ask:
Aktienkurse zur PNE AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 08.11.2024 | 11,00 | 11,08 | 10,94 | 10,96 | -0,54% | 24.100,00 |
| 07.11.2024 | 11,06 | 11,21 | 10,80 | 11,02 | -0,36% | 22.506,00 |
| 06.11.2024 | 11,46 | 11,49 | 11,06 | 11,06 | -3,66% | 9.000,00 |
| 05.11.2024 | 11,56 | 11,64 | 11,39 | 11,48 | -0,69% | 8.250,00 |
| 04.11.2024 | 11,72 | 11,74 | 11,53 | 11,56 | -1,20% | - |
| 01.11.2024 | 11,85 | 11,91 | 11,65 | 11,70 | -1,52% | - |
| 31.10.2024 | 11,97 | 12,03 | 11,87 | 11,88 | -0,92% | 27.280,00 |
| 30.10.2024 | 11,85 | 12,05 | 11,85 | 11,99 | 1,01% | 7.525,00 |
| 29.10.2024 | 11,96 | 12,12 | 11,85 | 11,87 | -0,67% | - |
| 28.10.2024 | 12,00 | 12,02 | 11,88 | 11,95 | -0,33% | 11.350,00 |
| 25.10.2024 | 11,95 | 12,04 | 11,86 | 11,99 | -0,25% | - |
| 24.10.2024 | 11,88 | 12,11 | 11,88 | 12,02 | 1,18% | 9.800,00 |
| 23.10.2024 | 12,04 | 12,16 | 11,88 | 11,88 | -1,16% | - |
| 22.10.2024 | 12,02 | 12,09 | 11,92 | 12,02 | 0,17% | - |
| 21.10.2024 | 12,06 | 12,16 | 11,90 | 12,00 | -0,50% | 9.276,00 |
| 18.10.2024 | 12,06 | 12,15 | 12,05 | 12,06 | 0,00% | - |
| 17.10.2024 | 12,03 | 12,15 | 11,96 | 12,06 | 0,67% | 28.900,00 |
| 16.10.2024 | 11,99 | 12,04 | 11,93 | 11,98 | -0,17% | 11.600,00 |
| 15.10.2024 | 11,97 | 12,15 | 11,89 | 12,00 | 0,25% | 6.031,00 |
| 14.10.2024 | 11,99 | 12,13 | 11,89 | 11,97 | -0,25% | 4.550,00 |
| 11.10.2024 | 12,00 | 12,10 | 11,91 | 12,00 | 0,00% | 2.021,00 |
| 10.10.2024 | 12,14 | 12,15 | 11,99 | 12,00 | -0,91% | 313,00 |
| 09.10.2024 | 11,98 | 12,25 | 11,97 | 12,11 | 0,92% | 300,00 |
| 08.10.2024 | 12,12 | 12,17 | 11,93 | 12,00 | -0,83% | - |
| 07.10.2024 | 12,12 | 12,31 | 12,10 | 12,10 | -0,90% | 7.898,00 |
| 04.10.2024 | 12,36 | 12,36 | 12,12 | 12,21 | -1,13% | 10.000,00 |
| 03.10.2024 | 12,05 | 12,45 | 12,05 | 12,35 | 2,07% | 17.000,00 |
| 02.10.2024 | 11,76 | 12,33 | 11,75 | 12,10 | 2,80% | 13.533,00 |
| 01.10.2024 | 11,88 | 11,91 | 11,74 | 11,77 | -0,93% | 8.480,00 |
| 30.09.2024 | 11,80 | 11,89 | 11,68 | 11,88 | 1,19% | 16.100,00 |
| 27.09.2024 | 11,77 | 12,01 | 11,49 | 11,74 | -0,17% | 9.300,00 |
| 26.09.2024 | 11,45 | 11,82 | 11,40 | 11,76 | 2,89% | 4.928,00 |
| 25.09.2024 | 11,41 | 11,48 | 11,36 | 11,43 | -0,44% | 14.400,00 |
| 24.09.2024 | 11,35 | 11,65 | 11,32 | 11,48 | 1,23% | 13.064,00 |
| 23.09.2024 | 11,60 | 11,60 | 11,24 | 11,34 | -2,07% | 5.728,00 |
| 20.09.2024 | 11,67 | 11,73 | 11,14 | 11,58 | -1,03% | 5.194,00 |
| 19.09.2024 | 11,75 | 11,93 | 11,65 | 11,70 | 0,09% | 12.340,00 |
| 18.09.2024 | 11,64 | 11,97 | 11,59 | 11,69 | 0,52% | 16.340,00 |
| 17.09.2024 | 11,56 | 11,74 | 11,53 | 11,63 | 0,69% | 6.930,00 |
| 16.09.2024 | 11,77 | 12,12 | 11,51 | 11,55 | -1,79% | 19.960,00 |
| 13.09.2024 | 11,22 | 11,85 | 11,14 | 11,76 | 4,72% | 7.580,00 |
| 12.09.2024 | 11,28 | 11,44 | 11,14 | 11,23 | -0,18% | 21.360,00 |
| 11.09.2024 | 10,77 | 11,29 | 10,57 | 11,25 | 4,36% | 23.356,00 |
| 10.09.2024 | 11,41 | 11,41 | 10,77 | 10,78 | -6,02% | 28.641,00 |
| 09.09.2024 | 11,33 | 11,49 | 11,31 | 11,47 | 1,77% | 7.300,00 |
| 06.09.2024 | 11,72 | 11,82 | 11,14 | 11,27 | -3,34% | 35.197,00 |
| 05.09.2024 | 11,48 | 11,87 | 11,42 | 11,66 | 1,30% | 19.500,00 |
| 04.09.2024 | 11,78 | 11,86 | 10,66 | 11,51 | -2,95% | 17.380,00 |
| 03.09.2024 | 12,64 | 13,15 | 11,86 | 11,86 | -6,17% | 7.554,00 |
| 02.09.2024 | 12,95 | 13,22 | 12,64 | 12,64 | -2,39% | - |
| 30.08.2024 | 12,91 | 12,99 | 12,71 | 12,95 | 1,81% | 432,00 |
| 29.08.2024 | 12,58 | 13,00 | 12,56 | 12,72 | 1,03% | 135,00 |
| 28.08.2024 | 12,63 | 12,79 | 12,42 | 12,59 | -0,32% | 2.946,00 |
| 27.08.2024 | 12,69 | 13,03 | 12,56 | 12,63 | -0,47% | 25.450,00 |
| 26.08.2024 | 12,05 | 12,74 | 12,04 | 12,69 | 4,79% | 25.584,00 |
| 23.08.2024 | 12,02 | 12,17 | 11,69 | 12,11 | 1,09% | 29.100,00 |
| 22.08.2024 | 12,87 | 12,89 | 11,89 | 11,98 | -7,06% | 8.342,00 |
| 21.08.2024 | 12,99 | 13,02 | 12,72 | 12,89 | -0,46% | 11.000,00 |
| 20.08.2024 | 13,20 | 13,24 | 12,72 | 12,95 | -1,97% | 13.860,00 |
| 19.08.2024 | 13,99 | 14,02 | 13,02 | 13,21 | -5,71% | 4.618,00 |
| 16.08.2024 | 14,14 | 14,21 | 13,79 | 14,01 | -0,14% | 2.800,00 |
| 15.08.2024 | 13,90 | 14,22 | 13,88 | 14,03 | 1,59% | 14.300,00 |
| 14.08.2024 | 14,42 | 14,43 | 13,80 | 13,81 | -3,90% | 4.280,00 |
| 13.08.2024 | 14,31 | 14,41 | 14,22 | 14,37 | 0,56% | - |
| 12.08.2024 | 14,37 | 14,48 | 14,29 | 14,29 | -0,56% | 22.000,00 |
| 09.08.2024 | 14,33 | 14,49 | 14,24 | 14,37 | 0,28% | 7.653,00 |
| 08.08.2024 | 14,32 | 14,43 | 14,22 | 14,33 | 0,00% | - |
| 07.08.2024 | 14,38 | 14,47 | 14,27 | 14,33 | 0,35% | 18.200,00 |
| 06.08.2024 | 14,29 | 14,36 | 14,17 | 14,28 | 0,78% | 5.544,00 |
| 05.08.2024 | 14,47 | 14,47 | 13,74 | 14,17 | -2,88% | 14.120,00 |