27,500€
1,10%
Echtzeit-Aktienkurs PEH Wertpapier AG
Bid:
Ask:
Aktienkurse zur PEH Wertpapier AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2026 | 27,80 | 27,80 | 27,20 | 27,20 | 0,74% | 150,00 |
| 30.03.2026 | 27,60 | 27,60 | 27,00 | 27,00 | -6,90% | 753,00 |
| 26.03.2026 | 27,80 | 29,00 | 27,80 | 29,00 | 4,32% | 335,00 |
| 25.03.2026 | 29,00 | 29,60 | 27,80 | 27,80 | -3,47% | 209,00 |
| 24.03.2026 | 28,00 | 28,80 | 28,00 | 28,80 | -0,69% | 52,00 |
| 23.03.2026 | 29,40 | 29,40 | 24,60 | 29,00 | -2,68% | 4.429,00 |
| 20.03.2026 | 29,80 | 30,40 | 29,60 | 29,80 | 0,68% | 296,00 |
| 19.03.2026 | 29,60 | 29,60 | 29,60 | 29,60 | -1,99% | 1.388,00 |
| 18.03.2026 | 30,20 | 30,20 | 29,80 | 30,20 | 1,34% | 182,00 |
| 17.03.2026 | 29,80 | 29,80 | 29,80 | 29,80 | 0,00% | 73,00 |
| 13.03.2026 | 30,00 | 30,00 | 29,80 | 29,80 | -1,97% | 334,00 |
| 12.03.2026 | 30,20 | 30,40 | 30,20 | 30,40 | 1,33% | 1.250,00 |
| 11.03.2026 | 30,00 | 30,00 | 30,00 | 30,00 | 0,67% | 509,00 |
| 09.03.2026 | 30,00 | 30,00 | 29,80 | 29,80 | -1,32% | 166,00 |
| 06.03.2026 | 30,20 | 30,20 | 30,20 | 30,20 | 1,34% | 100,00 |
| 04.03.2026 | 29,80 | 30,00 | 29,80 | 29,80 | 0,68% | 1.321,00 |
| 03.03.2026 | 29,80 | 31,20 | 29,60 | 29,60 | -1,33% | 2.695,00 |
| 27.02.2026 | 29,80 | 30,00 | 29,60 | 30,00 | 0,67% | 933,00 |
| 26.02.2026 | 29,80 | 30,40 | 29,40 | 29,80 | -1,97% | 611,00 |
| 25.02.2026 | 30,40 | 30,40 | 30,40 | 30,40 | 0,66% | 6,00 |
| 24.02.2026 | 30,20 | 30,20 | 30,20 | 30,20 | -2,58% | 100,00 |
| 23.02.2026 | 30,60 | 31,00 | 29,60 | 31,00 | 4,73% | 15,00 |
| 20.02.2026 | 31,00 | 31,00 | 29,60 | 29,60 | 0,00% | 855,00 |
| 19.02.2026 | 30,00 | 31,40 | 29,60 | 29,60 | 0,00% | 327,00 |
| 18.02.2026 | 31,00 | 31,00 | 29,60 | 29,60 | -1,99% | 18,00 |
| 17.02.2026 | 30,20 | 30,20 | 30,20 | 30,20 | 3,42% | 1,00 |
| 16.02.2026 | 30,00 | 30,60 | 29,20 | 29,20 | -2,01% | 265,00 |
| 13.02.2026 | 30,40 | 30,40 | 29,20 | 29,80 | 0,00% | 56,00 |
| 12.02.2026 | 30,60 | 31,40 | 29,20 | 29,80 | -2,61% | 1.456,00 |
| 11.02.2026 | 29,80 | 30,60 | 28,60 | 30,60 | 2,00% | 155,00 |
| 10.02.2026 | 29,60 | 30,60 | 28,40 | 30,00 | 1,35% | 1.025,00 |
| 09.02.2026 | 30,60 | 30,60 | 28,60 | 29,60 | 2,78% | 340,00 |
| 06.02.2026 | 29,60 | 30,40 | 28,80 | 28,80 | -2,70% | 166,00 |
| 05.02.2026 | 29,80 | 29,80 | 29,00 | 29,60 | -2,63% | 844,00 |
| 04.02.2026 | 30,20 | 30,40 | 30,20 | 30,40 | 2,70% | 566,00 |
| 03.02.2026 | 30,00 | 30,00 | 29,00 | 29,60 | -1,33% | 1.924,00 |
| 02.02.2026 | 30,00 | 30,00 | 30,00 | 30,00 | 4,17% | 1,00 |
| 30.01.2026 | 29,60 | 30,00 | 28,80 | 28,80 | 0,70% | 361,00 |
| 29.01.2026 | 28,20 | 29,00 | 28,20 | 28,60 | 1,42% | 434,00 |
| 28.01.2026 | 28,60 | 28,80 | 28,20 | 28,20 | -1,40% | 85,00 |
| 27.01.2026 | 28,60 | 28,60 | 28,60 | 28,60 | 1,42% | 61,00 |
| 26.01.2026 | 28,80 | 29,00 | 28,20 | 28,20 | -2,08% | 859,00 |
| 23.01.2026 | 28,80 | 28,80 | 28,80 | 28,80 | -0,69% | 41,00 |
| 22.01.2026 | 28,80 | 29,00 | 28,80 | 29,00 | 0,69% | 2,00 |
| 21.01.2026 | 29,80 | 30,20 | 28,00 | 28,80 | -3,36% | 1.015,00 |
| 20.01.2026 | 28,00 | 29,80 | 28,00 | 29,80 | 1,36% | 2.302,00 |
| 19.01.2026 | 28,40 | 29,40 | 28,20 | 29,40 | 0,68% | 770,00 |
| 16.01.2026 | 29,20 | 29,20 | 28,00 | 29,20 | 2,82% | 532,00 |
| 15.01.2026 | 29,00 | 29,40 | 28,40 | 28,40 | -2,74% | 852,00 |
| 14.01.2026 | 30,00 | 30,00 | 29,20 | 29,20 | -2,67% | 4,00 |
| 13.01.2026 | 30,00 | 30,00 | 29,20 | 30,00 | 0,00% | 3.007,00 |
| 12.01.2026 | 29,40 | 32,00 | 29,00 | 30,00 | 4,17% | 5.726,00 |
| 09.01.2026 | 27,00 | 28,80 | 27,00 | 28,80 | 6,67% | 1.091,00 |
| 08.01.2026 | 26,60 | 27,00 | 26,60 | 27,00 | 1,50% | 467,00 |
| 07.01.2026 | 26,40 | 26,80 | 26,40 | 26,60 | 1,53% | 294,00 |
| 06.01.2026 | 26,00 | 26,20 | 26,00 | 26,20 | 0,00% | 500,00 |
| 05.01.2026 | 26,00 | 26,20 | 25,20 | 26,20 | 1,55% | 502,00 |
| 02.01.2026 | 25,20 | 25,80 | 25,00 | 25,80 | 0,00% | 850,00 |
| 30.12.2025 | 25,40 | 25,80 | 25,40 | 25,80 | 1,57% | 480,00 |
| 29.12.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 0,79% | 304,00 |
| 22.12.2025 | 25,80 | 25,80 | 25,20 | 25,20 | -2,33% | 161,00 |
| 19.12.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 1,57% | 143,00 |
| 17.12.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -2,31% | 2.200,00 |
| 16.12.2025 | 25,80 | 26,00 | 25,80 | 26,00 | 1,56% | 95,00 |
| 15.12.2025 | 25,60 | 26,00 | 25,60 | 25,60 | -1,54% | 556,00 |
| 12.12.2025 | 25,60 | 26,00 | 25,60 | 26,00 | 1,56% | 527,00 |
| 11.12.2025 | 25,00 | 25,60 | 25,00 | 25,60 | 3,23% | 317,00 |
| 10.12.2025 | 24,80 | 25,40 | 24,80 | 24,80 | 1,64% | 3.451,00 |
| 09.12.2025 | 24,80 | 24,80 | 24,40 | 24,40 | -1,61% | 1.286,00 |
| 08.12.2025 | 25,40 | 25,40 | 24,80 | 24,80 | 0,00% | 202,00 |
| 05.12.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -2,36% | 215,00 |
| 04.12.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 0,79% | 250,00 |
| 02.12.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 0,80% | 24,00 |
| 01.12.2025 | 25,40 | 26,00 | 24,00 | 25,00 | 0,81% | 3.612,00 |
| 28.11.2025 | 25,00 | 25,40 | 24,80 | 24,80 | -0,80% | 604,00 |
| 27.11.2025 | 24,80 | 25,00 | 24,80 | 25,00 | 0,81% | 361,00 |
| 26.11.2025 | 24,80 | 24,80 | 24,40 | 24,80 | 0,00% | 302,00 |
| 25.11.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | 148,00 |
| 24.11.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -0,80% | 85,00 |
| 21.11.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | 168,00 |
| 20.11.2025 | 25,60 | 25,60 | 25,00 | 25,00 | -2,34% | 333,00 |
| 18.11.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | 250,00 |
| 17.11.2025 | 25,40 | 26,40 | 25,40 | 25,60 | 0,79% | 129,00 |
| 14.11.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | 250,00 |
| 13.11.2025 | 25,00 | 25,40 | 24,60 | 25,40 | 3,25% | 1.215,00 |
| 12.11.2025 | 24,60 | 24,60 | 24,40 | 24,60 | 0,00% | 797,00 |
| 11.11.2025 | 24,80 | 25,00 | 24,60 | 24,60 | -0,81% | 225,00 |
| 10.11.2025 | 25,00 | 25,00 | 24,80 | 24,80 | -0,80% | 448,00 |
| 05.11.2025 | 24,80 | 25,60 | 24,80 | 25,00 | -2,34% | 916,00 |
| 04.11.2025 | 25,60 | 25,60 | 25,00 | 25,60 | 0,00% | 5,00 |
| 31.10.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 2,40% | 111,00 |
| 30.10.2025 | 25,40 | 25,60 | 25,00 | 25,00 | -2,34% | 141,00 |
| 29.10.2025 | 25,40 | 25,60 | 25,00 | 25,60 | 1,59% | 894,00 |
| 28.10.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | 44,00 |
| 27.10.2025 | 25,80 | 25,80 | 25,20 | 25,20 | 0,80% | 117,00 |
| 24.10.2025 | 25,40 | 25,40 | 25,00 | 25,00 | 0,81% | 95,00 |
| 23.10.2025 | 25,40 | 25,40 | 24,80 | 24,80 | -0,80% | 341,00 |
| 22.10.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 1,63% | 228,00 |
| 21.10.2025 | 24,80 | 24,80 | 24,60 | 24,60 | -0,81% | 383,00 |
| 20.10.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | 46,00 |