25,800€
Echtzeit-Aktienkurs PEH Wertpapier AG
Bid:
Ask:
Aktienkurse zur PEH Wertpapier AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.10.2025 | 25,00 | 25,00 | 24,80 | 24,80 | 0,81% | 292,00 |
| 15.10.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -5,38% | 100,00 |
| 14.10.2025 | 25,60 | 26,00 | 25,20 | 26,00 | -1,52% | 450,00 |
| 10.10.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 3,12% | 50,00 |
| 06.10.2025 | 26,00 | 26,00 | 25,60 | 25,60 | -3,76% | 242,00 |
| 03.10.2025 | 25,40 | 26,60 | 25,40 | 26,60 | 3,91% | 384,00 |
| 02.10.2025 | 27,00 | 27,00 | 25,60 | 25,60 | -1,54% | 104,00 |
| 01.10.2025 | 25,80 | 26,00 | 25,80 | 26,00 | 2,36% | 201,00 |
| 30.09.2025 | 25,80 | 25,80 | 25,40 | 25,40 | 0,00% | 115,00 |
| 29.09.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -0,78% | 200,00 |
| 23.09.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -3,03% | 1,00 |
| 22.09.2025 | 26,40 | 26,40 | 26,40 | 26,40 | -1,49% | 400,00 |
| 19.09.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 0,00% | 100,00 |
| 18.09.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 3,08% | 104,00 |
| 17.09.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 0,78% | 50,00 |
| 16.09.2025 | 26,00 | 26,00 | 25,80 | 25,80 | -3,73% | 200,00 |
| 15.09.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 5,51% | 12,00 |
| 12.09.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -4,15% | 1,00 |
| 10.09.2025 | 26,60 | 26,60 | 26,50 | 26,50 | 0,00% | - |
| 09.09.2025 | 26,70 | 27,00 | 26,50 | 26,50 | -2,57% | 91,00 |
| 05.09.2025 | 27,00 | 27,20 | 27,00 | 27,20 | 1,49% | 274,00 |
| 04.09.2025 | 27,00 | 27,00 | 26,80 | 26,80 | 1,52% | 101,00 |
| 03.09.2025 | 26,60 | 27,20 | 26,40 | 26,40 | 0,76% | 459,00 |
| 02.09.2025 | 26,20 | 26,60 | 26,20 | 26,20 | 0,77% | 1.647,00 |
| 01.09.2025 | 26,40 | 26,40 | 26,00 | 26,00 | 4,84% | 333,00 |
| 29.08.2025 | 25,60 | 25,60 | 24,80 | 24,80 | -3,88% | 230,00 |
| 28.08.2025 | 26,00 | 26,00 | 25,80 | 25,80 | -1,53% | 215,00 |
| 27.08.2025 | 26,40 | 26,40 | 26,20 | 26,20 | 1,55% | 98,00 |
| 26.08.2025 | 26,20 | 26,40 | 25,80 | 25,80 | -1,53% | 225,00 |
| 25.08.2025 | 26,60 | 26,60 | 26,00 | 26,20 | -1,50% | 836,00 |
| 22.08.2025 | 27,20 | 27,20 | 26,60 | 26,60 | -2,21% | 4,00 |
| 21.08.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 1,49% | 58,00 |
| 20.08.2025 | 26,60 | 27,40 | 26,60 | 26,80 | -1,47% | 152,00 |
| 19.08.2025 | 27,60 | 27,60 | 26,60 | 27,20 | -3,55% | 713,00 |
| 15.08.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 2,17% | 34,00 |
| 14.08.2025 | 28,00 | 28,00 | 27,40 | 27,60 | 0,00% | 435,00 |
| 13.08.2025 | 27,40 | 28,00 | 27,40 | 27,60 | 2,22% | 663,00 |
| 12.08.2025 | 26,40 | 27,40 | 26,40 | 27,00 | 3,85% | 576,00 |
| 11.08.2025 | 27,00 | 27,00 | 26,00 | 26,00 | -7,14% | 960,00 |
| 08.08.2025 | 28,60 | 29,20 | 28,00 | 28,00 | -2,78% | 1.680,00 |
| 07.08.2025 | 28,60 | 28,80 | 28,60 | 28,80 | -0,69% | 550,00 |
| 06.08.2025 | 28,40 | 29,00 | 28,40 | 29,00 | 2,11% | 3.480,00 |
| 05.08.2025 | 28,40 | 28,40 | 28,40 | 28,40 | -0,70% | 100,00 |
| 04.08.2025 | 28,60 | 28,80 | 28,20 | 28,60 | 0,00% | 3.306,00 |
| 01.08.2025 | 28,60 | 28,60 | 28,20 | 28,60 | 0,00% | 2.114,00 |
| 31.07.2025 | 28,60 | 28,60 | 28,20 | 28,60 | 0,70% | 898,00 |
| 30.07.2025 | 28,20 | 28,60 | 28,20 | 28,40 | -0,70% | 242,00 |
| 29.07.2025 | 28,40 | 28,60 | 28,00 | 28,60 | 0,70% | 1.196,00 |
| 28.07.2025 | 28,20 | 28,40 | 28,20 | 28,40 | 0,71% | 1.270,00 |
| 25.07.2025 | 28,40 | 28,40 | 28,00 | 28,20 | 0,71% | 826,00 |
| 24.07.2025 | 28,00 | 28,60 | 28,00 | 28,00 | 0,72% | 2.062,00 |
| 23.07.2025 | 27,40 | 27,80 | 27,20 | 27,80 | 0,00% | 528,00 |
| 22.07.2025 | 27,60 | 27,80 | 27,60 | 27,80 | 0,72% | 140,00 |
| 21.07.2025 | 27,60 | 27,60 | 27,20 | 27,60 | -1,43% | 706,00 |
| 18.07.2025 | 27,60 | 28,00 | 27,40 | 28,00 | 0,00% | 575,00 |
| 17.07.2025 | 27,40 | 28,00 | 26,60 | 28,00 | 2,94% | 1.420,00 |
| 16.07.2025 | 27,20 | 27,20 | 26,80 | 27,20 | -1,45% | 861,00 |
| 15.07.2025 | 27,40 | 27,80 | 27,40 | 27,60 | 0,73% | 722,00 |
| 14.07.2025 | 27,40 | 27,40 | 27,40 | 27,40 | -0,72% | 100,00 |
| 11.07.2025 | 27,60 | 28,20 | 27,60 | 27,60 | -0,72% | 992,00 |
| 10.07.2025 | 27,60 | 27,80 | 27,20 | 27,80 | 0,00% | 678,00 |
| 09.07.2025 | 27,40 | 27,80 | 27,40 | 27,80 | 0,00% | 390,00 |
| 08.07.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 0,72% | 90,00 |
| 07.07.2025 | 27,20 | 27,60 | 27,20 | 27,60 | 2,22% | 564,00 |