14,820€
-0,40%
Echtzeit-Aktienkurs PNE AG
Bid:
Ask:
Aktienkurse zur PNE AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 14,72 | 14,94 | 14,72 | 14,92 | 0,27% | 78.797,00 |
| 30.05.2024 | 14,60 | 15,10 | 14,60 | 14,88 | 1,64% | 103.911,00 |
| 29.05.2024 | 14,62 | 14,64 | 14,50 | 14,64 | -0,41% | 72.965,00 |
| 28.05.2024 | 14,80 | 14,86 | 14,58 | 14,70 | -0,54% | 109.226,00 |
| 27.05.2024 | 14,92 | 14,92 | 14,64 | 14,78 | -0,27% | 64.319,00 |
| 24.05.2024 | 14,90 | 14,90 | 14,76 | 14,82 | -0,40% | 37.603,00 |
| 23.05.2024 | 14,66 | 14,88 | 14,62 | 14,88 | 2,62% | 70.770,00 |
| 22.05.2024 | 14,40 | 14,54 | 14,40 | 14,50 | -0,14% | 17.550,00 |
| 21.05.2024 | 14,58 | 14,58 | 14,40 | 14,52 | -0,41% | 30.224,00 |
| 20.05.2024 | 14,46 | 14,62 | 14,46 | 14,58 | 0,41% | 25.901,00 |
| 17.05.2024 | 14,70 | 14,78 | 14,38 | 14,52 | -1,22% | 219.282,00 |
| 16.05.2024 | 14,56 | 14,78 | 14,54 | 14,70 | 0,00% | 39.769,00 |
| 15.05.2024 | 14,70 | 14,86 | 14,64 | 14,70 | 0,00% | 28.917,00 |
| 14.05.2024 | 14,40 | 14,70 | 14,40 | 14,70 | 2,94% | 78.329,00 |
| 13.05.2024 | 13,94 | 14,32 | 13,92 | 14,28 | 2,44% | 106.964,00 |
| 10.05.2024 | 13,62 | 13,94 | 13,62 | 13,94 | 1,90% | 54.419,00 |
| 09.05.2024 | 13,36 | 13,74 | 13,36 | 13,68 | 1,33% | 95.037,00 |
| 08.05.2024 | 13,40 | 13,56 | 13,22 | 13,50 | 0,60% | 136.059,00 |
| 07.05.2024 | 13,40 | 13,44 | 13,24 | 13,42 | 0,30% | 94.178,00 |
| 06.05.2024 | 13,48 | 13,48 | 13,34 | 13,38 | -0,45% | 35.059,00 |
| 03.05.2024 | 13,48 | 13,48 | 13,36 | 13,44 | 0,00% | 74.076,00 |
| 02.05.2024 | 13,52 | 13,54 | 13,40 | 13,44 | 0,15% | 39.342,00 |
| 30.04.2024 | 13,60 | 13,60 | 13,42 | 13,42 | -1,18% | 47.449,00 |
| 29.04.2024 | 13,44 | 13,60 | 13,42 | 13,58 | 1,34% | 45.982,00 |
| 26.04.2024 | 13,20 | 13,40 | 13,20 | 13,40 | 1,21% | 41.364,00 |
| 25.04.2024 | 13,32 | 13,36 | 13,22 | 13,24 | -1,05% | 34.881,00 |
| 24.04.2024 | 13,50 | 13,54 | 13,28 | 13,38 | -0,15% | 40.466,00 |
| 23.04.2024 | 13,32 | 13,40 | 13,26 | 13,40 | 1,06% | 27.010,00 |
| 22.04.2024 | 13,38 | 13,38 | 13,12 | 13,26 | -0,30% | 35.786,00 |
| 19.04.2024 | 13,48 | 13,48 | 13,28 | 13,30 | -0,45% | 37.690,00 |
| 18.04.2024 | 13,24 | 13,36 | 13,22 | 13,36 | 1,21% | 30.933,00 |
| 17.04.2024 | 13,28 | 13,32 | 13,20 | 13,20 | -0,15% | 41.777,00 |
| 16.04.2024 | 13,20 | 13,26 | 13,14 | 13,22 | -0,15% | 42.064,00 |
| 15.04.2024 | 13,20 | 13,28 | 13,20 | 13,24 | 0,00% | 32.444,00 |
| 12.04.2024 | 13,18 | 13,28 | 13,18 | 13,24 | 1,07% | 36.253,00 |
| 11.04.2024 | 13,10 | 13,22 | 13,06 | 13,10 | -0,61% | 53.825,00 |
| 10.04.2024 | 13,20 | 13,26 | 13,10 | 13,18 | -0,15% | 54.681,00 |
| 09.04.2024 | 13,18 | 13,34 | 13,16 | 13,20 | -0,15% | 56.577,00 |
| 08.04.2024 | 13,20 | 13,30 | 13,20 | 13,22 | 0,15% | 66.990,00 |
| 05.04.2024 | 13,22 | 13,24 | 13,20 | 13,20 | -0,75% | 54.597,00 |
| 04.04.2024 | 13,28 | 13,34 | 13,24 | 13,30 | -0,15% | 67.351,00 |
| 03.04.2024 | 13,32 | 13,36 | 13,18 | 13,32 | -0,30% | 45.551,00 |
| 02.04.2024 | 13,32 | 13,42 | 13,10 | 13,36 | -0,30% | 144.236,00 |
| 28.03.2024 | 13,40 | 13,52 | 13,24 | 13,40 | -0,74% | 97.749,00 |
| 27.03.2024 | 13,56 | 13,56 | 13,00 | 13,50 | -0,59% | 248.294,00 |
| 26.03.2024 | 13,74 | 13,74 | 13,56 | 13,58 | -0,44% | 62.419,00 |
| 25.03.2024 | 13,78 | 13,78 | 13,64 | 13,64 | -0,44% | 32.289,00 |
| 22.03.2024 | 13,50 | 13,80 | 13,50 | 13,70 | 1,18% | 33.173,00 |
| 21.03.2024 | 13,40 | 13,64 | 13,38 | 13,54 | -0,44% | 74.781,00 |
| 20.03.2024 | 13,60 | 13,74 | 13,48 | 13,60 | -0,44% | 53.655,00 |
| 19.03.2024 | 13,80 | 13,80 | 13,58 | 13,66 | -0,58% | 52.495,00 |
| 18.03.2024 | 13,86 | 13,86 | 13,64 | 13,74 | -0,43% | 50.539,00 |
| 15.03.2024 | 14,10 | 14,20 | 13,44 | 13,80 | -2,27% | 300.720,00 |
| 14.03.2024 | 13,98 | 14,82 | 13,98 | 14,12 | 3,07% | 94.975,00 |
| 13.03.2024 | 13,84 | 13,90 | 13,60 | 13,70 | -1,15% | 102.893,00 |
| 12.03.2024 | 13,98 | 13,98 | 13,86 | 13,86 | -0,72% | 36.448,00 |
| 11.03.2024 | 13,90 | 14,04 | 13,90 | 13,96 | 0,00% | 35.270,00 |
| 08.03.2024 | 14,04 | 14,08 | 13,96 | 13,96 | -0,71% | 28.185,00 |
| 07.03.2024 | 13,80 | 14,18 | 13,76 | 14,06 | 2,33% | 77.356,00 |
| 06.03.2024 | 13,64 | 13,82 | 13,60 | 13,74 | 0,59% | 93.539,00 |
| 05.03.2024 | 13,44 | 13,72 | 13,44 | 13,66 | 1,34% | 34.357,00 |
| 04.03.2024 | 13,48 | 13,68 | 13,48 | 13,48 | -0,44% | 14.423,00 |
| 01.03.2024 | 13,54 | 13,66 | 13,44 | 13,54 | 0,74% | 19.380,00 |
| 29.02.2024 | 13,32 | 13,48 | 13,32 | 13,44 | 1,51% | 54.241,00 |
| 28.02.2024 | 13,34 | 13,34 | 13,22 | 13,24 | -0,60% | 34.014,00 |
| 27.02.2024 | 13,30 | 13,38 | 13,20 | 13,32 | 0,76% | 27.331,00 |
| 26.02.2024 | 13,26 | 13,30 | 13,22 | 13,22 | -0,60% | 31.462,00 |
| 23.02.2024 | 13,40 | 13,40 | 13,18 | 13,30 | -1,04% | 65.429,00 |
| 22.02.2024 | 13,58 | 13,66 | 13,42 | 13,44 | 0,00% | 31.001,00 |
| 21.02.2024 | 13,30 | 13,52 | 13,30 | 13,44 | 0,45% | 23.706,00 |
| 20.02.2024 | 13,34 | 13,44 | 13,30 | 13,38 | -0,30% | 34.748,00 |
| 19.02.2024 | 13,40 | 13,52 | 13,40 | 13,42 | 0,15% | 24.146,00 |
| 16.02.2024 | 13,50 | 13,56 | 13,20 | 13,40 | -0,15% | 39.281,00 |
| 15.02.2024 | 13,38 | 13,44 | 13,24 | 13,42 | 1,51% | 21.383,00 |
| 14.02.2024 | 13,20 | 13,32 | 13,20 | 13,22 | -0,30% | 31.644,00 |
| 13.02.2024 | 13,30 | 13,34 | 13,22 | 13,26 | -0,60% | 32.433,00 |
| 12.02.2024 | 13,12 | 13,36 | 13,12 | 13,34 | 1,52% | 34.737,00 |
| 09.02.2024 | 13,30 | 13,30 | 13,14 | 13,14 | -1,20% | 37.147,00 |
| 08.02.2024 | 13,26 | 13,36 | 13,26 | 13,30 | 0,15% | 16.613,00 |
| 07.02.2024 | 13,20 | 13,42 | 13,20 | 13,28 | 0,30% | 52.456,00 |
| 06.02.2024 | 13,30 | 13,32 | 13,24 | 13,24 | -0,60% | 53.773,00 |
| 05.02.2024 | 13,52 | 13,52 | 13,24 | 13,32 | -0,75% | 75.888,00 |
| 02.02.2024 | 13,28 | 13,52 | 13,28 | 13,42 | 0,30% | 29.176,00 |
| 01.02.2024 | 13,48 | 13,48 | 13,30 | 13,38 | 0,00% | 41.516,00 |
| 31.01.2024 | 13,28 | 13,42 | 13,24 | 13,38 | 1,06% | 31.683,00 |
| 30.01.2024 | 13,12 | 13,28 | 13,12 | 13,24 | 0,46% | 15.245,00 |
| 29.01.2024 | 13,10 | 13,24 | 13,06 | 13,18 | -0,15% | 31.801,00 |
| 26.01.2024 | 13,14 | 13,34 | 13,14 | 13,20 | -0,30% | 52.712,00 |
| 25.01.2024 | 13,20 | 13,26 | 13,14 | 13,24 | 0,30% | 32.792,00 |
| 24.01.2024 | 13,26 | 13,40 | 13,18 | 13,20 | 0,00% | 56.179,00 |
| 23.01.2024 | 13,24 | 13,30 | 13,12 | 13,20 | 0,46% | 50.287,00 |
| 22.01.2024 | 13,42 | 13,42 | 13,00 | 13,14 | 0,77% | 37.289,00 |
| 19.01.2024 | 12,94 | 13,12 | 12,94 | 13,04 | 0,31% | 55.846,00 |
| 18.01.2024 | 12,94 | 13,10 | 12,88 | 13,00 | 0,00% | 44.864,00 |
| 17.01.2024 | 12,94 | 13,04 | 12,74 | 13,00 | -0,61% | 165.067,00 |
| 16.01.2024 | 13,42 | 13,42 | 13,08 | 13,08 | -1,65% | 68.495,00 |
| 15.01.2024 | 13,30 | 13,44 | 13,24 | 13,30 | -0,30% | 42.985,00 |
| 12.01.2024 | 13,30 | 13,50 | 13,30 | 13,34 | 0,00% | 69.072,00 |
| 11.01.2024 | 13,40 | 13,60 | 13,32 | 13,34 | -0,89% | 82.526,00 |
| 10.01.2024 | 13,62 | 13,62 | 13,40 | 13,46 | -0,88% | 37.853,00 |