30,100€
0,33%
Echtzeit-Aktienkurs PEH Wertpapier AG
Bid:
Ask:
Aktienkurse zur PEH Wertpapier AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.07.2026 | 30,00 | 30,20 | 30,00 | 30,00 | -1,96% | 429,00 |
| 06.07.2026 | 29,40 | 30,60 | 29,40 | 30,60 | 0,00% | 161,00 |
| 01.07.2026 | 30,60 | 30,60 | 29,40 | 30,60 | -0,65% | 265,00 |
| 30.06.2026 | 29,80 | 30,80 | 29,80 | 30,80 | 6,21% | 670,00 |
| 29.06.2026 | 29,60 | 29,60 | 29,00 | 29,00 | -5,23% | 182,00 |
| 25.06.2026 | 28,80 | 30,60 | 28,80 | 30,60 | 4,79% | 425,00 |
| 24.06.2026 | 29,80 | 29,80 | 29,20 | 29,20 | 0,00% | 47,00 |
| 23.06.2026 | 29,20 | 29,80 | 29,00 | 29,20 | 0,00% | 608,00 |
| 22.06.2026 | 30,00 | 30,40 | 29,20 | 29,20 | 0,69% | 673,00 |
| 19.06.2026 | 29,80 | 29,80 | 29,00 | 29,00 | 0,00% | 349,00 |
| 18.06.2026 | 30,20 | 30,20 | 29,00 | 29,00 | -1,36% | 1.674,00 |
| 17.06.2026 | 29,40 | 29,40 | 29,40 | 29,40 | -0,68% | 258,00 |
| 16.06.2026 | 30,60 | 30,60 | 29,20 | 29,60 | -3,27% | 270,00 |
| 15.06.2026 | 29,20 | 30,60 | 29,20 | 30,60 | 2,00% | 356,00 |
| 12.06.2026 | 30,00 | 30,00 | 30,00 | 30,00 | 2,74% | 200,00 |
| 11.06.2026 | 29,80 | 30,80 | 29,20 | 29,20 | -1,35% | 784,00 |
| 10.06.2026 | 29,40 | 29,60 | 29,00 | 29,60 | 0,00% | 702,00 |
| 09.06.2026 | 29,60 | 29,60 | 29,60 | 29,60 | 0,00% | 90,00 |
| 08.06.2026 | 28,60 | 29,60 | 28,60 | 29,60 | 3,50% | 51,00 |
| 05.06.2026 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | 100,00 |
| 04.06.2026 | 28,60 | 28,60 | 28,60 | 28,60 | 0,70% | 50,00 |
| 03.06.2026 | 28,20 | 28,40 | 28,20 | 28,40 | -4,70% | 150,00 |
| 02.06.2026 | 29,80 | 29,80 | 29,80 | 29,80 | 4,20% | 34,00 |
| 01.06.2026 | 29,80 | 29,80 | 28,40 | 28,60 | -4,03% | 271,00 |
| 29.05.2026 | 30,00 | 30,00 | 29,80 | 29,80 | -0,67% | 276,00 |
| 28.05.2026 | 29,20 | 30,00 | 29,20 | 30,00 | 0,00% | 462,00 |
| 27.05.2026 | 28,60 | 30,00 | 28,60 | 30,00 | 2,04% | 355,00 |
| 25.05.2026 | 29,20 | 29,40 | 28,60 | 29,40 | 0,68% | 324,00 |
| 22.05.2026 | 29,20 | 29,20 | 29,20 | 29,20 | 2,10% | 60,00 |
| 20.05.2026 | 29,20 | 29,20 | 28,40 | 28,60 | -2,72% | 450,00 |
| 19.05.2026 | 29,40 | 29,40 | 29,40 | 29,40 | -0,68% | 50,00 |
| 15.05.2026 | 30,00 | 30,00 | 28,40 | 29,60 | -1,33% | 34,00 |
| 14.05.2026 | 29,20 | 30,00 | 28,40 | 30,00 | 0,00% | 14,00 |
| 13.05.2026 | 30,00 | 30,00 | 30,00 | 30,00 | 5,63% | 1,00 |
| 12.05.2026 | 28,60 | 30,00 | 28,00 | 28,40 | 2,90% | 847,00 |
| 11.05.2026 | 27,60 | 27,60 | 27,00 | 27,60 | 0,00% | 589,00 |
| 08.05.2026 | 30,00 | 30,00 | 27,60 | 27,60 | -4,83% | 724,00 |
| 07.05.2026 | 30,00 | 30,00 | 29,00 | 29,00 | -1,36% | 209,00 |
| 06.05.2026 | 30,00 | 30,00 | 29,20 | 29,40 | 1,38% | 161,00 |
| 05.05.2026 | 30,00 | 30,00 | 29,00 | 29,00 | -2,68% | 126,00 |
| 04.05.2026 | 30,00 | 30,00 | 29,80 | 29,80 | 3,47% | 88,00 |
| 30.04.2026 | 29,00 | 29,00 | 28,80 | 28,80 | -3,36% | 274,00 |
| 29.04.2026 | 29,80 | 29,80 | 29,80 | 29,80 | -0,67% | 200,00 |
| 28.04.2026 | 29,40 | 30,20 | 29,40 | 30,00 | 2,04% | 299,00 |
| 27.04.2026 | 29,20 | 30,00 | 29,20 | 29,40 | 0,68% | 37,00 |
| 24.04.2026 | 29,20 | 29,20 | 29,20 | 29,20 | 0,69% | 49,00 |
| 23.04.2026 | 29,40 | 31,20 | 29,00 | 29,00 | 2,84% | 2.984,00 |
| 22.04.2026 | 28,20 | 28,20 | 28,20 | 28,20 | -2,76% | 167,00 |
| 21.04.2026 | 28,40 | 29,00 | 28,40 | 29,00 | 3,57% | 235,00 |
| 20.04.2026 | 28,00 | 28,40 | 28,00 | 28,00 | -1,41% | 117,00 |
| 17.04.2026 | 28,40 | 28,40 | 28,40 | 28,40 | 1,43% | 1.000,00 |
| 16.04.2026 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | 4,00 |
| 15.04.2026 | 28,00 | 28,00 | 28,00 | 28,00 | -2,78% | 80,00 |
| 14.04.2026 | 28,60 | 28,80 | 28,60 | 28,80 | 5,11% | 89,00 |
| 13.04.2026 | 28,20 | 29,20 | 27,40 | 27,40 | -4,20% | 1.536,00 |
| 10.04.2026 | 27,60 | 29,40 | 27,60 | 28,60 | 3,62% | 844,00 |
| 09.04.2026 | 27,60 | 27,60 | 27,60 | 27,60 | -2,13% | 129,00 |
| 08.04.2026 | 28,20 | 28,20 | 28,20 | 28,20 | 2,17% | 6,00 |
| 07.04.2026 | 28,80 | 28,80 | 27,60 | 27,60 | -2,82% | 313,00 |
| 02.04.2026 | 28,40 | 28,40 | 28,40 | 28,40 | 0,71% | 38,00 |
| 01.04.2026 | 28,20 | 28,20 | 28,20 | 28,20 | 3,68% | 1,00 |
| 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 | -3,57% | 753,00 |
| 27.03.2026 | 28,10 | 28,10 | 28,00 | 28,00 | -3,45% | - |
| 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 | -0,33% | 73,00 |
| 16.03.2026 | 30,20 | 30,20 | 29,90 | 29,90 | 0,34% | - |
| 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 | 0,33% | 100,00 |
| 05.03.2026 | 30,20 | 30,20 | 30,00 | 30,10 | 1,01% | - |
| 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 | -1,00% | 2.695,00 |
| 02.03.2026 | 30,10 | 30,10 | 29,90 | 29,90 | -0,33% | - |
| 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 |