22,700€
0,44%
Echtzeit-Aktienkurs PEH WERTPAPIER AG
Bid:
Ask:
Aktienkurse zur PEH WERTPAPIER AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | 100,00 |
| 16.05.2024 | 22,20 | 22,60 | 22,20 | 22,60 | 0,89% | 200,00 |
| 15.05.2024 | 22,00 | 22,40 | 22,00 | 22,40 | 0,00% | 150,00 |
| 14.05.2024 | 22,00 | 22,40 | 22,00 | 22,40 | 0,90% | 1.427,00 |
| 13.05.2024 | 22,00 | 22,20 | 22,00 | 22,20 | -2,63% | 600,00 |
| 10.05.2024 | 22,00 | 22,80 | 22,00 | 22,80 | 4,59% | 375,00 |
| 09.05.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | - |
| 08.05.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | 100,00 |
| 07.05.2024 | 21,60 | 22,00 | 21,60 | 22,00 | 0,92% | 540,00 |
| 06.05.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 03.05.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 02.05.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | - |
| 30.04.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | 100,00 |
| 29.04.2024 | 21,80 | 22,40 | 21,80 | 22,00 | -1,79% | 200,00 |
| 26.04.2024 | 21,80 | 22,40 | 21,80 | 22,40 | 2,75% | 1.200,00 |
| 25.04.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | - |
| 24.04.2024 | 21,40 | 22,00 | 21,40 | 22,00 | 1,85% | 200,00 |
| 23.04.2024 | 21,40 | 21,60 | 21,40 | 21,60 | 0,93% | 200,00 |
| 22.04.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -0,93% | - |
| 19.04.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 18.04.2024 | 21,60 | 21,60 | 21,60 | 21,60 | -0,92% | - |
| 17.04.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | 252,00 |
| 16.04.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | 285,00 |
| 15.04.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -3,51% | 200,00 |
| 12.04.2024 | 22,20 | 22,80 | 22,20 | 22,80 | 0,88% | 200,00 |
| 11.04.2024 | 22,20 | 22,60 | 22,20 | 22,60 | 1,80% | 500,00 |
| 10.04.2024 | 22,20 | 22,20 | 22,20 | 22,20 | -2,63% | - |
| 09.04.2024 | 22,20 | 22,80 | 22,20 | 22,80 | 3,64% | 226,00 |
| 08.04.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | - |
| 05.04.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | 100,00 |
| 04.04.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 0,91% | - |
| 03.04.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -1,79% | - |
| 02.04.2024 | 21,80 | 22,40 | 21,80 | 22,40 | 0,00% | 639,00 |
| 28.03.2024 | 21,80 | 22,40 | 21,80 | 22,40 | 3,70% | 223,00 |
| 27.03.2024 | 21,60 | 21,60 | 21,60 | 21,60 | -3,57% | 100,00 |
| 26.03.2024 | 21,60 | 22,40 | 21,60 | 22,40 | 2,75% | 409,00 |
| 25.03.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -1,80% | - |
| 22.03.2024 | 21,20 | 22,20 | 21,20 | 22,20 | 3,74% | 225,00 |
| 21.03.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -0,93% | - |
| 20.03.2024 | 21,40 | 22,00 | 21,40 | 21,60 | -1,82% | 295,00 |
| 19.03.2024 | 21,60 | 22,00 | 21,60 | 22,00 | 1,85% | 130,00 |
| 18.03.2024 | 21,60 | 21,60 | 21,60 | 21,60 | -1,82% | - |
| 15.03.2024 | 22,40 | 22,40 | 22,00 | 22,00 | -0,90% | 90,00 |
| 14.03.2024 | 22,20 | 22,30 | 22,20 | 22,20 | 0,91% | - |
| 13.03.2024 | 21,80 | 22,00 | 21,80 | 22,00 | 0,00% | 495,00 |
| 12.03.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,92% | 260,00 |
| 11.03.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | 110,00 |
| 08.03.2024 | 22,20 | 22,40 | 22,00 | 22,00 | 0,00% | 626,00 |
| 07.03.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 1,85% | 500,00 |
| 06.03.2024 | 21,60 | 21,80 | 21,60 | 21,60 | 0,93% | 501,00 |
| 05.03.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -0,93% | - |
| 04.03.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 2,86% | 51,00 |
| 01.03.2024 | 20,80 | 21,00 | 20,80 | 21,00 | -1,87% | 825,00 |
| 29.02.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | 200,00 |
| 28.02.2024 | 21,20 | 21,40 | 21,10 | 21,40 | 3,88% | - |
| 27.02.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -2,83% | 50,00 |
| 26.02.2024 | 20,90 | 21,20 | 20,90 | 21,20 | 1,44% | - |
| 23.02.2024 | 20,90 | 20,90 | 20,90 | 20,90 | 2,45% | - |
| 22.02.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -2,86% | 270,00 |
| 21.02.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -0,47% | 100,00 |
| 20.02.2024 | 21,10 | 21,10 | 21,10 | 21,10 | 0,00% | - |
| 19.02.2024 | 21,10 | 21,10 | 21,10 | 21,10 | -0,47% | - |
| 16.02.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | - |
| 15.02.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 1,90% | 2,00 |
| 14.02.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | 95,00 |
| 13.02.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | - |
| 12.02.2024 | 21,00 | 21,00 | 20,40 | 21,00 | 0,96% | 586,00 |
| 09.02.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 08.02.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 07.02.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | - |
| 06.02.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | 200,00 |
| 05.02.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | - |
| 02.02.2024 | 20,80 | 21,80 | 20,80 | 21,20 | -0,93% | 500,00 |
| 01.02.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -2,73% | - |
| 31.01.2024 | 21,60 | 22,00 | 21,60 | 22,00 | 2,80% | 150,00 |
| 30.01.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,94% | - |
| 29.01.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | - |
| 26.01.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
| 25.01.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,94% | - |
| 24.01.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | 100,00 |
| 23.01.2024 | 21,40 | 21,40 | 21,00 | 21,40 | 0,00% | 300,00 |
| 22.01.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -1,83% | - |
| 19.01.2024 | 21,00 | 21,80 | 21,00 | 21,80 | 3,81% | 100,00 |
| 18.01.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | - |
| 17.01.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -4,59% | - |
| 16.01.2024 | 21,00 | 21,80 | 21,00 | 21,80 | 3,81% | 100,00 |
| 15.01.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | 65,00 |
| 12.01.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | - |
| 11.01.2024 | 20,60 | 21,20 | 20,60 | 21,20 | 2,91% | 500,00 |
| 10.01.2024 | 20,60 | 20,80 | 20,60 | 20,60 | -0,96% | 500,00 |
| 09.01.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 08.01.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -4,59% | 175,00 |
| 05.01.2024 | 21,40 | 21,80 | 21,40 | 21,80 | 5,83% | 50,00 |
| 04.01.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 03.01.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -1,90% | - |
| 02.01.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 29.12.2023 | 20,80 | 21,00 | 20,80 | 21,00 | -0,94% | 350,00 |
| 28.12.2023 | 21,20 | 21,20 | 20,80 | 21,20 | -3,64% | 800,00 |
| 27.12.2023 | 21,00 | 22,00 | 21,00 | 22,00 | 4,76% | 21,00 |
| 22.12.2023 | 21,00 | 21,00 | 21,00 | 21,00 | -5,41% | - |