Börse:
8,865€
-6,14%
Echtzeit-Aktienkurs PNE AG
Bid:
8,820€
Ask:
8,910€
Aktienkurse zur PNE AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.01.2022 | 9,44 | 9,44 | 8,85 | 8,86 | -6,64% | 31.692,00 |
| 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 |
| 23.12.2021 | 8,15 | 8,54 | 8,11 | 8,54 | 5,56% | 37.765,00 |
| 22.12.2021 | 7,89 | 8,12 | 7,87 | 8,09 | 3,98% | 14.710,00 |
| 21.12.2021 | 7,83 | 7,88 | 7,78 | 7,78 | -0,13% | 5.044,00 |
| 20.12.2021 | 7,83 | 7,90 | 7,78 | 7,79 | -2,63% | 4.589,00 |
| 17.12.2021 | 7,95 | 8,02 | 7,81 | 8,00 | 2,43% | 7.236,00 |
| 16.12.2021 | 7,85 | 7,92 | 7,76 | 7,81 | -0,38% | 15.172,00 |
| 15.12.2021 | 7,71 | 7,84 | 7,70 | 7,84 | 2,35% | 3.791,00 |
| 14.12.2021 | 7,71 | 7,71 | 7,55 | 7,66 | -0,65% | 10.360,00 |
| 13.12.2021 | 7,73 | 7,80 | 7,69 | 7,71 | -1,15% | 8.222,00 |
| 10.12.2021 | 7,76 | 7,80 | 7,71 | 7,80 | 0,13% | 13.072,00 |
| 09.12.2021 | 7,85 | 7,88 | 7,79 | 7,79 | -0,76% | 7.437,00 |
| 08.12.2021 | 7,86 | 7,96 | 7,82 | 7,85 | -0,25% | 7.756,00 |
| 07.12.2021 | 7,74 | 7,93 | 7,74 | 7,87 | 2,08% | 6.100,00 |
| 06.12.2021 | 7,78 | 7,79 | 7,63 | 7,71 | -0,39% | 4.307,00 |
| 03.12.2021 | 7,81 | 7,81 | 7,64 | 7,74 | -1,02% | 4.633,00 |
| 02.12.2021 | 7,66 | 7,84 | 7,66 | 7,82 | 0,26% | 10.755,00 |
| 01.12.2021 | 7,78 | 7,84 | 7,69 | 7,80 | 1,69% | 5.933,00 |
| 30.11.2021 | 7,72 | 7,77 | 7,56 | 7,67 | -2,54% | 15.789,00 |
| 29.11.2021 | 7,65 | 7,88 | 7,56 | 7,87 | 4,10% | 8.498,00 |
| 26.11.2021 | 7,83 | 7,83 | 7,41 | 7,56 | -4,79% | 36.530,00 |
| 25.11.2021 | 7,80 | 7,94 | 7,76 | 7,94 | 0,89% | 7.360,00 |
| 24.11.2021 | 7,79 | 7,87 | 7,58 | 7,87 | 1,16% | 22.750,00 |
| 23.11.2021 | 8,01 | 8,01 | 7,71 | 7,78 | -2,75% | 10.961,00 |
| 22.11.2021 | 7,88 | 8,03 | 7,87 | 8,00 | 1,91% | 12.812,00 |
| 19.11.2021 | 7,95 | 8,09 | 7,75 | 7,85 | -2,12% | 26.898,00 |
| 18.11.2021 | 8,09 | 8,10 | 7,93 | 8,02 | -1,84% | 13.167,00 |
| 17.11.2021 | 8,07 | 8,17 | 8,05 | 8,17 | 0,74% | 9.897,00 |
| 16.11.2021 | 8,14 | 8,21 | 8,06 | 8,11 | -1,46% | 7.528,00 |
| 15.11.2021 | 8,21 | 8,32 | 8,08 | 8,23 | -0,60% | 16.826,00 |
| 12.11.2021 | 8,31 | 8,36 | 8,25 | 8,28 | -1,31% | 20.295,00 |
| 11.11.2021 | 8,26 | 8,42 | 8,26 | 8,39 | 1,82% | 10.695,00 |
| 10.11.2021 | 8,27 | 8,39 | 8,13 | 8,24 | -0,96% | 12.434,00 |
| 09.11.2021 | 8,33 | 8,39 | 8,28 | 8,32 | -1,19% | 6.286,00 |
| 08.11.2021 | 8,19 | 8,43 | 8,19 | 8,42 | 2,56% | 5.436,00 |
| 05.11.2021 | 8,47 | 8,47 | 8,19 | 8,21 | -2,38% | 7.010,00 |
| 04.11.2021 | 8,29 | 8,51 | 8,14 | 8,41 | 1,82% | 14.575,00 |
| 03.11.2021 | 8,38 | 8,49 | 8,16 | 8,26 | -2,94% | 16.036,00 |
| 02.11.2021 | 8,36 | 8,54 | 8,36 | 8,51 | 0,59% | 25.608,00 |
| 01.11.2021 | 8,41 | 8,49 | 8,25 | 8,46 | 1,81% | 14.630,00 |
| 29.10.2021 | 8,43 | 8,48 | 8,31 | 8,31 | -1,66% | 18.698,00 |
| 28.10.2021 | 8,23 | 8,45 | 8,18 | 8,45 | 2,67% | 26.475,00 |
| 27.10.2021 | 8,13 | 8,24 | 8,03 | 8,23 | 1,35% | 14.706,00 |
| 26.10.2021 | 8,16 | 8,21 | 8,03 | 8,12 | -0,25% | 21.769,00 |
| 25.10.2021 | 8,21 | 8,21 | 8,04 | 8,14 | -0,49% | 14.741,00 |
| 22.10.2021 | 8,03 | 8,18 | 8,00 | 8,18 | 0,00% | 13.402,00 |
| 21.10.2021 | 7,95 | 8,18 | 7,86 | 8,18 | 2,63% | 37.766,00 |
| 20.10.2021 | 7,72 | 7,97 | 7,65 | 7,97 | 4,46% | 16.093,00 |
| 19.10.2021 | 7,65 | 7,73 | 7,61 | 7,63 | -0,26% | 13.886,00 |
| 18.10.2021 | 7,53 | 7,65 | 7,41 | 7,65 | 2,00% | 36.188,00 |
| 15.10.2021 | 7,23 | 7,54 | 7,23 | 7,50 | 2,46% | 32.161,00 |
| 14.10.2021 | 7,15 | 7,32 | 7,09 | 7,32 | 2,52% | 18.350,00 |
| 13.10.2021 | 7,05 | 7,19 | 7,05 | 7,14 | 2,15% | 3.660,00 |
| 12.10.2021 | 6,90 | 7,05 | 6,83 | 6,99 | 0,72% | 12.910,00 |
| 11.10.2021 | 7,00 | 7,00 | 6,87 | 6,94 | 0,43% | 10.512,00 |
| 08.10.2021 | 7,03 | 7,11 | 6,88 | 6,91 | -1,71% | 9.763,00 |
| 07.10.2021 | 7,00 | 7,13 | 6,92 | 7,03 | 1,59% | 9.793,00 |
| 06.10.2021 | 7,06 | 7,06 | 6,81 | 6,92 | -3,08% | 40.061,00 |
| 05.10.2021 | 7,08 | 7,16 | 7,08 | 7,14 | 0,99% | 6.915,00 |
| 04.10.2021 | 7,32 | 7,32 | 7,07 | 7,07 | -3,02% | 14.792,00 |
| 01.10.2021 | 7,45 | 7,45 | 7,27 | 7,29 | -1,09% | 6.921,00 |
| 30.09.2021 | 7,30 | 7,50 | 7,29 | 7,37 | 2,08% | 19.001,00 |
| 29.09.2021 | 7,11 | 7,26 | 7,04 | 7,22 | 2,70% | 14.048,00 |
| 28.09.2021 | 7,33 | 7,33 | 7,02 | 7,03 | -3,03% | 11.035,00 |
| 27.09.2021 | 7,45 | 7,49 | 7,25 | 7,25 | -2,16% | 8.435,00 |
| 24.09.2021 | 7,37 | 7,49 | 7,36 | 7,41 | 0,27% | 8.893,00 |
| 23.09.2021 | 7,35 | 7,50 | 7,32 | 7,39 | 0,54% | 39.898,00 |
| 22.09.2021 | 7,06 | 7,35 | 7,06 | 7,35 | 6,06% | 14.261,00 |
| 21.09.2021 | 7,04 | 7,12 | 6,93 | 6,93 | -1,14% | 13.526,00 |
| 20.09.2021 | 7,24 | 7,24 | 6,96 | 7,01 | -3,18% | 14.560,00 |
| 17.09.2021 | 7,14 | 7,25 | 7,08 | 7,24 | 1,83% | 10.318,00 |
| 16.09.2021 | 7,12 | 7,22 | 6,99 | 7,11 | -1,11% | 9.747,00 |
| 15.09.2021 | 7,24 | 7,24 | 7,15 | 7,19 | -0,83% | 8.758,00 |
| 14.09.2021 | 7,28 | 7,35 | 7,19 | 7,25 | -0,28% | 7.290,00 |
| 13.09.2021 | 7,39 | 7,39 | 7,24 | 7,27 | -0,55% | 3.291,00 |
| 10.09.2021 | 7,31 | 7,35 | 7,30 | 7,31 | -0,14% | 5.570,00 |
| 09.09.2021 | 7,25 | 7,34 | 7,25 | 7,32 | -0,68% | 6.778,00 |
| 08.09.2021 | 7,32 | 7,37 | 7,26 | 7,37 | 0,55% | 7.586,00 |
| 07.09.2021 | 7,36 | 7,46 | 7,33 | 7,33 | -1,61% | 4.634,00 |
| 06.09.2021 | 7,45 | 7,46 | 7,34 | 7,45 | 0,40% | 10.823,00 |
| 03.09.2021 | 7,39 | 7,43 | 7,33 | 7,42 | -0,13% | 7.228,00 |
| 02.09.2021 | 7,47 | 7,47 | 7,36 | 7,43 | 0,41% | 4.186,00 |
| 01.09.2021 | 7,33 | 7,46 | 7,33 | 7,40 | 0,14% | 7.126,00 |
| 31.08.2021 | 7,46 | 7,46 | 7,29 | 7,39 | 0,14% | 8.175,00 |
| 30.08.2021 | 7,29 | 7,47 | 7,20 | 7,38 | 1,79% | 12.498,00 |