Börse:
13,050€
3,33%
Echtzeit-Aktienkurs PNE AG
Bid:
12,960€
Ask:
13,140€
Aktienkurse zur PNE AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2022 | 12,65 | 13,17 | 12,65 | 13,04 | 3,25% | 7.512,00 |
| 16.05.2022 | 12,98 | 13,01 | 12,51 | 12,63 | -2,62% | 1.809,00 |
| 13.05.2022 | 12,56 | 12,99 | 12,39 | 12,97 | 3,84% | 6.232,00 |
| 12.05.2022 | 12,19 | 12,52 | 12,02 | 12,49 | 2,63% | 2.010,00 |
| 11.05.2022 | 11,91 | 12,55 | 11,86 | 12,17 | 2,18% | 2.220,00 |
| 10.05.2022 | 11,80 | 12,07 | 11,67 | 11,91 | 1,02% | 855,00 |
| 09.05.2022 | 11,99 | 12,11 | 11,50 | 11,79 | -2,08% | 3.470,00 |
| 06.05.2022 | 12,12 | 12,20 | 11,92 | 12,04 | -0,91% | 1.000,00 |
| 05.05.2022 | 12,37 | 12,57 | 12,12 | 12,15 | -1,22% | 350,00 |
| 04.05.2022 | 12,10 | 12,32 | 12,07 | 12,30 | 1,99% | 1.918,00 |
| 03.05.2022 | 12,21 | 12,28 | 12,03 | 12,06 | -0,90% | 2.990,00 |
| 02.05.2022 | 12,03 | 12,25 | 11,89 | 12,17 | 1,00% | 1.900,00 |
| 29.04.2022 | 12,38 | 12,39 | 11,92 | 12,05 | -2,51% | 5.180,00 |
| 28.04.2022 | 12,14 | 12,40 | 12,05 | 12,36 | 2,23% | 2,00 |
| 27.04.2022 | 11,93 | 12,22 | 11,85 | 12,09 | 1,77% | 2.451,00 |
| 26.04.2022 | 12,10 | 12,28 | 11,87 | 11,88 | -1,57% | 11.452,00 |
| 25.04.2022 | 11,94 | 12,22 | 11,89 | 12,07 | 0,67% | 3.127,00 |
| 22.04.2022 | 11,97 | 12,17 | 11,92 | 11,99 | 0,17% | 6.778,00 |
| 21.04.2022 | 12,11 | 12,23 | 11,89 | 11,97 | -0,83% | 4.400,00 |
| 20.04.2022 | 11,80 | 12,58 | 11,64 | 12,07 | 2,20% | 3.107,00 |
| 19.04.2022 | 12,19 | 12,33 | 11,51 | 11,81 | -2,80% | 8.232,00 |
| 14.04.2022 | 11,91 | 12,17 | 11,75 | 12,15 | 2,36% | 7.435,00 |
| 13.04.2022 | 11,65 | 11,89 | 11,43 | 11,87 | 2,33% | 5.278,00 |
| 12.04.2022 | 11,79 | 11,80 | 11,43 | 11,60 | -1,94% | 8.623,00 |
| 11.04.2022 | 11,70 | 11,95 | 11,50 | 11,83 | 0,94% | 3.760,00 |
| 08.04.2022 | 11,21 | 11,78 | 11,21 | 11,72 | 4,74% | 4.800,00 |
| 07.04.2022 | 11,72 | 11,79 | 11,14 | 11,19 | -4,68% | 4.899,00 |
| 06.04.2022 | 10,83 | 11,76 | 10,83 | 11,74 | 8,30% | 13.114,00 |
| 05.04.2022 | 10,66 | 10,85 | 10,20 | 10,84 | 1,59% | 10.053,00 |
| 04.04.2022 | 10,53 | 11,01 | 10,01 | 10,67 | 3,19% | 16.877,00 |
| 01.04.2022 | 10,60 | 10,72 | 10,24 | 10,34 | -1,24% | 5.692,00 |
| 31.03.2022 | 9,88 | 10,50 | 9,76 | 10,47 | 6,29% | 7.514,00 |
| 30.03.2022 | 9,47 | 9,90 | 9,30 | 9,85 | 3,79% | 3.533,00 |
| 29.03.2022 | 9,40 | 9,53 | 9,29 | 9,49 | 1,28% | 1.689,00 |
| 28.03.2022 | 9,25 | 9,41 | 9,23 | 9,37 | 1,02% | 1.062,00 |
| 25.03.2022 | 9,29 | 9,35 | 9,19 | 9,28 | -0,32% | 1.176,00 |
| 24.03.2022 | 9,25 | 9,37 | 9,15 | 9,31 | 1,03% | 300,00 |
| 23.03.2022 | 9,45 | 9,49 | 9,13 | 9,21 | -2,28% | 625,00 |
| 22.03.2022 | 9,48 | 9,52 | 9,34 | 9,43 | -0,58% | 1.065,00 |
| 21.03.2022 | 9,38 | 9,53 | 9,31 | 9,48 | 0,58% | 1.200,00 |
| 18.03.2022 | 9,50 | 9,54 | 9,29 | 9,43 | -0,95% | 1.720,00 |
| 17.03.2022 | 9,59 | 9,85 | 9,44 | 9,52 | -0,63% | 1.950,00 |
| 16.03.2022 | 9,64 | 9,73 | 9,33 | 9,58 | 0,74% | 1.635,00 |
| 15.03.2022 | 9,67 | 9,68 | 9,27 | 9,51 | -1,86% | 6.925,00 |
| 14.03.2022 | 9,78 | 9,90 | 9,54 | 9,69 | 1,10% | 7.045,00 |
| 11.03.2022 | 9,46 | 9,64 | 9,40 | 9,58 | 1,38% | 5.431,00 |
| 10.03.2022 | 9,50 | 9,72 | 9,41 | 9,45 | -0,74% | 1.158,00 |
| 09.03.2022 | 9,55 | 9,57 | 9,29 | 9,52 | 0,37% | 9.850,00 |
| 08.03.2022 | 8,94 | 9,58 | 8,94 | 9,49 | 5,56% | 2.473,00 |
| 07.03.2022 | 8,55 | 9,16 | 8,48 | 8,99 | 3,51% | 14.154,00 |
| 04.03.2022 | 8,65 | 8,78 | 8,51 | 8,68 | -0,69% | 6.404,00 |
| 03.03.2022 | 9,03 | 9,05 | 8,66 | 8,74 | -3,05% | 3.716,00 |
| 02.03.2022 | 9,02 | 9,07 | 8,86 | 9,02 | 0,11% | 1.430,00 |
| 01.03.2022 | 9,22 | 9,25 | 8,91 | 9,01 | -1,80% | 16.141,00 |
| 28.02.2022 | 8,51 | 9,28 | 8,51 | 9,17 | 5,46% | 4.139,00 |
| 25.02.2022 | 8,54 | 8,71 | 8,39 | 8,70 | 1,87% | 3.822,00 |
| 24.02.2022 | 7,97 | 8,56 | 7,68 | 8,54 | 3,27% | 3.964,00 |
| 23.02.2022 | 8,17 | 8,42 | 8,16 | 8,27 | 0,67% | 1.000,00 |
| 22.02.2022 | 7,93 | 8,32 | 7,82 | 8,21 | 3,79% | 975,00 |
| 21.02.2022 | 8,50 | 8,53 | 7,90 | 7,91 | -5,33% | 1.449,00 |
| 18.02.2022 | 8,39 | 8,57 | 8,30 | 8,36 | 0,00% | 360,00 |
| 17.02.2022 | 8,47 | 8,65 | 8,35 | 8,36 | -1,76% | 1.260,00 |
| 16.02.2022 | 8,33 | 8,54 | 8,32 | 8,51 | 2,22% | 1.755,00 |
| 15.02.2022 | 8,17 | 8,36 | 8,15 | 8,32 | 1,65% | 1.760,00 |
| 14.02.2022 | 8,06 | 8,23 | 7,74 | 8,19 | 1,49% | 3.070,00 |
| 11.02.2022 | 8,24 | 8,38 | 8,05 | 8,07 | -2,42% | 407,00 |
| 10.02.2022 | 8,31 | 8,45 | 8,19 | 8,27 | -0,60% | 1.111,00 |
| 09.02.2022 | 8,13 | 8,35 | 8,10 | 8,32 | 2,72% | 330,00 |
| 08.02.2022 | 8,12 | 8,15 | 7,99 | 8,10 | 0,00% | 408,00 |
| 07.02.2022 | 8,19 | 8,24 | 8,00 | 8,10 | -1,10% | 2.580,00 |
| 04.02.2022 | 8,35 | 8,37 | 8,09 | 8,19 | -1,33% | 5.003,00 |
| 03.02.2022 | 8,36 | 8,46 | 8,29 | 8,30 | -1,01% | 340,00 |
| 02.02.2022 | 8,48 | 8,62 | 8,30 | 8,38 | -1,00% | 1.210,00 |
| 01.02.2022 | 8,45 | 8,60 | 8,44 | 8,47 | 0,06% | 5.622,00 |
| 31.01.2022 | 8,27 | 8,49 | 8,26 | 8,46 | 2,55% | 5.669,00 |
| 28.01.2022 | 8,31 | 8,35 | 8,11 | 8,25 | -0,72% | 4.855,00 |
| 27.01.2022 | 8,28 | 8,46 | 8,18 | 8,31 | -0,30% | 50,00 |
| 26.01.2022 | 8,40 | 8,42 | 8,17 | 8,34 | -0,71% | 1.320,00 |
| 25.01.2022 | 8,15 | 8,41 | 8,14 | 8,40 | 2,69% | 725,00 |
| 24.01.2022 | 8,65 | 8,67 | 7,85 | 8,18 | -4,33% | 6.811,00 |
| 21.01.2022 | 8,79 | 8,88 | 8,51 | 8,55 | -3,06% | 2.790,00 |
| 20.01.2022 | 8,78 | 8,91 | 8,66 | 8,82 | 0,86% | 1.255,00 |
| 19.01.2022 | 8,83 | 8,91 | 8,63 | 8,74 | -1,24% | 2.493,00 |
| 18.01.2022 | 9,35 | 9,44 | 8,85 | 8,85 | -6,35% | 5.991,00 |
| 17.01.2022 | 8,83 | 9,48 | 8,79 | 9,45 | 6,96% | 12.079,00 |
| 14.01.2022 | 8,76 | 8,84 | 8,69 | 8,84 | 0,63% | 2.160,00 |
| 13.01.2022 | 8,48 | 8,91 | 8,47 | 8,78 | 3,42% | 3.608,00 |
| 12.01.2022 | 8,57 | 8,61 | 8,46 | 8,49 | -0,24% | 1.020,00 |
| 11.01.2022 | 8,44 | 8,62 | 8,17 | 8,51 | 1,55% | 866,00 |
| 10.01.2022 | 8,28 | 8,39 | 8,11 | 8,38 | 1,58% | 1.949,00 |
| 07.01.2022 | 8,26 | 8,34 | 8,12 | 8,25 | 0,24% | 204,00 |
| 06.01.2022 | 8,34 | 8,40 | 8,17 | 8,23 | -1,44% | 300,00 |
| 05.01.2022 | 8,54 | 8,57 | 8,33 | 8,35 | -2,22% | 1.690,00 |
| 04.01.2022 | 8,76 | 8,77 | 8,47 | 8,54 | -2,34% | 983,00 |
| 03.01.2022 | 8,46 | 8,84 | 8,45 | 8,75 | 3,92% | 910,00 |
| 30.12.2021 | 8,47 | 8,47 | 8,33 | 8,42 | -0,47% | 720,00 |
| 29.12.2021 | 8,65 | 8,66 | 8,37 | 8,46 | -2,37% | 2.790,00 |
| 28.12.2021 | 8,62 | 8,74 | 8,54 | 8,66 | 0,17% | 3.359,00 |
| 27.12.2021 | 8,52 | 8,71 | 8,40 | 8,65 | 1,29% | 2.381,00 |
| 23.12.2021 | 8,13 | 8,55 | 8,13 | 8,54 | 5,83% | 4.952,00 |