Börse:
12,960€
-0,61%
Echtzeit-Aktienkurs PNE AG
Bid:
12,940€
Ask:
12,980€
Aktienkurse zur PNE AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.05.2022 | 13,00 | 13,09 | 12,73 | 12,98 | -0,61% | 11.979,00 |
| 17.05.2022 | 12,74 | 13,14 | 12,70 | 13,06 | 3,65% | 25.084,00 |
| 16.05.2022 | 12,94 | 12,98 | 12,44 | 12,60 | -2,93% | 19.036,00 |
| 13.05.2022 | 12,44 | 13,00 | 12,44 | 12,98 | 4,51% | 28.823,00 |
| 12.05.2022 | 12,28 | 12,52 | 11,98 | 12,42 | 1,47% | 12.718,00 |
| 11.05.2022 | 11,98 | 12,54 | 11,90 | 12,24 | 2,34% | 24.700,00 |
| 10.05.2022 | 11,82 | 12,08 | 11,74 | 11,96 | 1,87% | 13.890,00 |
| 09.05.2022 | 11,98 | 12,10 | 11,46 | 11,74 | -2,49% | 41.566,00 |
| 06.05.2022 | 12,06 | 12,18 | 11,90 | 12,04 | 0,00% | 10.491,00 |
| 05.05.2022 | 12,40 | 12,50 | 12,04 | 12,04 | -2,90% | 25.484,00 |
| 04.05.2022 | 12,16 | 12,40 | 12,10 | 12,40 | 1,81% | 11.143,00 |
| 03.05.2022 | 12,28 | 12,28 | 12,02 | 12,18 | -0,16% | 12.244,00 |
| 02.05.2022 | 12,00 | 12,24 | 11,88 | 12,20 | 1,50% | 14.709,00 |
| 29.04.2022 | 12,38 | 12,38 | 11,92 | 12,02 | -2,91% | 11.956,00 |
| 28.04.2022 | 12,16 | 12,38 | 12,02 | 12,38 | 3,17% | 26.217,00 |
| 27.04.2022 | 11,86 | 12,22 | 11,86 | 12,00 | 1,87% | 14.730,00 |
| 26.04.2022 | 12,16 | 12,28 | 11,78 | 11,78 | -2,48% | 18.003,00 |
| 25.04.2022 | 11,92 | 12,10 | 11,92 | 12,08 | 0,33% | 36.796,00 |
| 22.04.2022 | 12,00 | 12,12 | 11,94 | 12,04 | 1,01% | 11.903,00 |
| 21.04.2022 | 11,96 | 12,24 | 11,86 | 11,92 | -1,32% | 23.889,00 |
| 20.04.2022 | 11,88 | 12,68 | 11,60 | 12,08 | 1,85% | 29.537,00 |
| 19.04.2022 | 12,26 | 12,36 | 11,50 | 11,86 | -2,47% | 40.763,00 |
| 14.04.2022 | 11,86 | 12,18 | 11,78 | 12,16 | 2,01% | 29.456,00 |
| 13.04.2022 | 11,70 | 11,92 | 11,50 | 11,92 | 3,29% | 28.798,00 |
| 12.04.2022 | 11,90 | 11,90 | 11,42 | 11,54 | -2,53% | 30.721,00 |
| 11.04.2022 | 11,94 | 11,96 | 11,54 | 11,84 | 0,51% | 58.795,00 |
| 08.04.2022 | 11,24 | 11,80 | 11,20 | 11,78 | 4,43% | 61.761,00 |
| 07.04.2022 | 11,98 | 11,98 | 11,16 | 11,28 | -2,76% | 58.650,00 |
| 06.04.2022 | 10,94 | 11,88 | 10,86 | 11,60 | 7,61% | 107.250,00 |
| 05.04.2022 | 10,70 | 10,86 | 10,18 | 10,78 | 2,28% | 50.870,00 |
| 04.04.2022 | 10,60 | 10,96 | 10,02 | 10,54 | 1,93% | 70.158,00 |
| 01.04.2022 | 10,50 | 10,62 | 10,24 | 10,34 | -1,52% | 37.941,00 |
| 31.03.2022 | 9,81 | 10,50 | 9,77 | 10,50 | 6,60% | 52.111,00 |
| 30.03.2022 | 9,48 | 9,90 | 9,31 | 9,85 | 3,68% | 21.702,00 |
| 29.03.2022 | 9,31 | 9,56 | 9,31 | 9,50 | 1,28% | 10.345,00 |
| 28.03.2022 | 9,40 | 9,44 | 9,25 | 9,38 | 1,19% | 9.940,00 |
| 25.03.2022 | 9,26 | 9,36 | 9,22 | 9,27 | -0,86% | 9.192,00 |
| 24.03.2022 | 9,19 | 9,36 | 9,15 | 9,35 | 0,97% | 5.836,00 |
| 23.03.2022 | 9,47 | 9,51 | 9,12 | 9,26 | -1,49% | 31.470,00 |
| 22.03.2022 | 9,52 | 9,52 | 9,36 | 9,40 | -0,95% | 4.994,00 |
| 21.03.2022 | 9,39 | 9,53 | 9,31 | 9,49 | 0,53% | 16.254,00 |
| 18.03.2022 | 9,54 | 9,54 | 9,29 | 9,44 | -0,42% | 9.322,00 |
| 17.03.2022 | 9,79 | 9,86 | 9,45 | 9,48 | -1,46% | 11.724,00 |
| 16.03.2022 | 9,70 | 9,70 | 9,33 | 9,62 | 0,63% | 11.050,00 |
| 15.03.2022 | 9,59 | 9,59 | 9,27 | 9,56 | -0,73% | 20.058,00 |
| 14.03.2022 | 9,83 | 9,94 | 9,56 | 9,63 | 0,63% | 19.288,00 |
| 11.03.2022 | 9,49 | 9,64 | 9,39 | 9,57 | 0,63% | 21.948,00 |
| 10.03.2022 | 9,45 | 9,70 | 9,42 | 9,51 | -0,31% | 15.779,00 |
| 09.03.2022 | 9,49 | 9,56 | 9,34 | 9,54 | 0,42% | 40.055,00 |
| 08.03.2022 | 8,94 | 9,59 | 8,94 | 9,50 | 4,86% | 47.645,00 |
| 07.03.2022 | 8,69 | 9,19 | 8,58 | 9,06 | 4,14% | 50.776,00 |
| 04.03.2022 | 8,66 | 8,79 | 8,51 | 8,70 | 0,00% | 20.183,00 |
| 03.03.2022 | 9,09 | 9,09 | 8,66 | 8,70 | -3,55% | 15.563,00 |
| 02.03.2022 | 8,95 | 9,06 | 8,92 | 9,02 | 0,78% | 21.763,00 |
| 01.03.2022 | 9,27 | 9,30 | 8,91 | 8,95 | -1,76% | 30.736,00 |
| 28.02.2022 | 8,71 | 9,32 | 8,65 | 9,11 | 4,59% | 33.371,00 |
| 25.02.2022 | 8,55 | 8,73 | 8,41 | 8,71 | 1,75% | 19.300,00 |
| 24.02.2022 | 7,81 | 8,56 | 7,63 | 8,56 | 4,14% | 29.807,00 |
| 23.02.2022 | 8,19 | 8,44 | 8,19 | 8,22 | 0,49% | 9.140,00 |
| 22.02.2022 | 7,87 | 8,28 | 7,81 | 8,18 | 3,41% | 26.146,00 |
| 21.02.2022 | 8,55 | 8,57 | 7,91 | 7,91 | -5,50% | 20.201,00 |
| 18.02.2022 | 8,43 | 8,53 | 8,26 | 8,37 | -0,36% | 9.115,00 |
| 17.02.2022 | 8,50 | 8,66 | 8,34 | 8,40 | -1,64% | 9.876,00 |
| 16.02.2022 | 8,39 | 8,54 | 8,30 | 8,54 | 2,28% | 17.107,00 |
| 15.02.2022 | 8,11 | 8,35 | 8,11 | 8,35 | 2,71% | 8.967,00 |
| 14.02.2022 | 7,87 | 8,17 | 7,72 | 8,13 | 1,37% | 35.352,00 |
| 11.02.2022 | 8,28 | 8,38 | 8,02 | 8,02 | -2,67% | 10.081,00 |
| 10.02.2022 | 8,36 | 8,38 | 8,16 | 8,24 | -0,36% | 5.046,00 |
| 09.02.2022 | 8,16 | 8,35 | 8,16 | 8,27 | 1,60% | 8.923,00 |
| 08.02.2022 | 8,09 | 8,15 | 7,98 | 8,14 | -0,37% | 6.028,00 |
| 07.02.2022 | 8,15 | 8,17 | 8,00 | 8,17 | -0,61% | 18.025,00 |
| 04.02.2022 | 8,25 | 8,28 | 8,10 | 8,22 | -0,24% | 12.192,00 |
| 03.02.2022 | 8,37 | 8,41 | 8,24 | 8,24 | -0,84% | 17.974,00 |
| 02.02.2022 | 8,43 | 8,61 | 8,31 | 8,31 | -2,35% | 15.293,00 |
| 01.02.2022 | 8,42 | 8,59 | 8,42 | 8,51 | 0,71% | 10.328,00 |
| 31.01.2022 | 8,30 | 8,50 | 8,28 | 8,45 | 2,30% | 11.059,00 |
| 28.01.2022 | 8,27 | 8,29 | 8,12 | 8,26 | 0,00% | 13.685,00 |
| 27.01.2022 | 8,21 | 8,41 | 8,21 | 8,26 | -0,12% | 11.903,00 |
| 26.01.2022 | 8,43 | 8,45 | 8,25 | 8,27 | -0,84% | 17.749,00 |
| 25.01.2022 | 8,17 | 8,40 | 8,16 | 8,34 | 1,71% | 22.568,00 |
| 24.01.2022 | 8,73 | 8,73 | 7,83 | 8,20 | -4,76% | 58.890,00 |
| 21.01.2022 | 8,75 | 8,82 | 8,50 | 8,61 | -1,94% | 35.057,00 |
| 20.01.2022 | 8,87 | 8,92 | 8,67 | 8,78 | -0,23% | 12.299,00 |
| 19.01.2022 | 8,89 | 8,89 | 8,63 | 8,80 | -1,12% | 13.130,00 |
| 18.01.2022 | 9,49 | 9,49 | 8,79 | 8,90 | -6,22% | 31.902,00 |
| 17.01.2022 | 8,90 | 9,50 | 8,79 | 9,49 | 6,99% | 47.809,00 |
| 14.01.2022 | 8,82 | 8,88 | 8,71 | 8,87 | 0,45% | 15.714,00 |
| 13.01.2022 | 8,52 | 8,89 | 8,50 | 8,83 | 3,88% | 32.653,00 |
| 12.01.2022 | 8,60 | 8,63 | 8,47 | 8,50 | -0,47% | 10.258,00 |
| 11.01.2022 | 8,48 | 8,61 | 8,20 | 8,54 | 1,07% | 27.886,00 |
| 10.01.2022 | 8,29 | 8,45 | 8,12 | 8,45 | 1,93% | 24.480,00 |
| 07.01.2022 | 8,28 | 8,36 | 8,14 | 8,29 | 1,10% | 14.154,00 |
| 06.01.2022 | 8,38 | 8,38 | 8,20 | 8,20 | -1,91% | 11.788,00 |
| 05.01.2022 | 8,49 | 8,59 | 8,27 | 8,36 | -1,76% | 28.439,00 |
| 04.01.2022 | 8,79 | 8,79 | 8,46 | 8,51 | -2,07% | 19.408,00 |
| 03.01.2022 | 8,52 | 8,84 | 8,51 | 8,69 | 2,96% | 31.261,00 |
| 30.12.2021 | 8,51 | 8,51 | 8,33 | 8,44 | 0,00% | 10.427,00 |
| 29.12.2021 | 8,63 | 8,63 | 8,35 | 8,44 | -2,65% | 27.953,00 |
| 28.12.2021 | 8,58 | 8,75 | 8,55 | 8,67 | 1,29% | 27.846,00 |
| 27.12.2021 | 8,55 | 8,65 | 8,41 | 8,56 | 0,23% | 41.216,00 |