Börse:
7,515€
-2,28%
Echtzeit-Aktienkurs PNE AG
Bid:
7,510€
Ask:
7,520€
Aktienkurse zur PNE AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.03.2021 | 7,74 | 7,74 | 7,50 | 7,56 | -1,37% | 12.818,00 |
| 02.03.2021 | 7,72 | 7,85 | 7,59 | 7,66 | -0,07% | 17.373,00 |
| 01.03.2021 | 7,76 | 7,83 | 7,60 | 7,67 | 0,52% | 25.447,00 |
| 26.02.2021 | 7,49 | 7,65 | 7,28 | 7,63 | 1,80% | 19.867,00 |
| 25.02.2021 | 7,44 | 7,73 | 7,36 | 7,49 | 1,15% | 16.356,00 |
| 24.02.2021 | 7,45 | 7,61 | 7,35 | 7,41 | -0,67% | 16.247,00 |
| 23.02.2021 | 7,80 | 7,83 | 7,20 | 7,46 | -4,24% | 61.270,00 |
| 22.02.2021 | 7,92 | 7,96 | 7,79 | 7,79 | -1,58% | 45.641,00 |
| 19.02.2021 | 7,86 | 7,93 | 7,68 | 7,91 | 3,33% | 25.507,00 |
| 18.02.2021 | 8,06 | 8,06 | 7,66 | 7,66 | -4,55% | 41.364,00 |
| 17.02.2021 | 7,93 | 8,07 | 7,89 | 8,02 | 1,20% | 42.482,00 |
| 16.02.2021 | 8,10 | 8,20 | 7,92 | 7,93 | -1,86% | 48.673,00 |
| 15.02.2021 | 7,74 | 8,28 | 7,68 | 8,08 | 4,26% | 48.301,00 |
| 12.02.2021 | 7,66 | 7,75 | 7,54 | 7,75 | 1,31% | 17.630,00 |
| 11.02.2021 | 7,70 | 7,74 | 7,64 | 7,65 | -0,65% | 18.033,00 |
| 10.02.2021 | 7,79 | 7,81 | 7,59 | 7,70 | -1,16% | 21.016,00 |
| 09.02.2021 | 7,86 | 7,89 | 7,68 | 7,79 | -0,26% | 21.184,00 |
| 08.02.2021 | 8,01 | 8,06 | 7,78 | 7,81 | -1,70% | 45.289,00 |
| 05.02.2021 | 7,69 | 8,04 | 7,69 | 7,94 | 2,65% | 33.573,00 |
| 04.02.2021 | 7,89 | 7,94 | 7,68 | 7,74 | -1,34% | 26.638,00 |
| 03.02.2021 | 7,97 | 7,97 | 7,84 | 7,84 | -0,63% | 11.085,00 |
| 02.02.2021 | 7,94 | 7,97 | 7,51 | 7,89 | -0,63% | 31.814,00 |
| 01.02.2021 | 7,87 | 7,94 | 7,84 | 7,94 | 2,45% | 20.637,00 |
| 29.01.2021 | 7,98 | 7,98 | 7,70 | 7,75 | -2,88% | 20.956,00 |
| 28.01.2021 | 7,70 | 8,04 | 7,66 | 7,98 | 2,84% | 53.572,00 |
| 27.01.2021 | 8,34 | 8,36 | 7,62 | 7,76 | -7,84% | 82.075,00 |
| 26.01.2021 | 8,32 | 8,43 | 8,21 | 8,42 | -0,12% | 12.019,00 |
| 25.01.2021 | 8,48 | 8,57 | 8,21 | 8,43 | -1,63% | 21.459,00 |
| 22.01.2021 | 8,63 | 8,63 | 8,47 | 8,57 | 0,35% | 18.045,00 |
| 21.01.2021 | 8,59 | 8,68 | 8,45 | 8,54 | -0,81% | 15.014,00 |
| 20.01.2021 | 8,59 | 8,69 | 8,54 | 8,61 | -0,81% | 17.195,00 |
| 19.01.2021 | 8,64 | 8,68 | 8,38 | 8,68 | 0,93% | 9.732,00 |
| 18.01.2021 | 8,25 | 8,60 | 8,15 | 8,60 | 2,99% | 50.014,00 |
| 15.01.2021 | 8,68 | 8,68 | 8,21 | 8,35 | -3,80% | 33.810,00 |
| 14.01.2021 | 8,66 | 8,68 | 8,55 | 8,68 | 0,23% | 16.645,00 |
| 13.01.2021 | 8,81 | 8,81 | 8,36 | 8,66 | -1,70% | 41.701,00 |
| 12.01.2021 | 9,00 | 9,06 | 8,70 | 8,81 | -0,90% | 31.864,00 |
| 11.01.2021 | 8,98 | 8,98 | 8,81 | 8,89 | -0,78% | 39.330,00 |
| 08.01.2021 | 8,75 | 9,14 | 8,58 | 8,96 | 3,23% | 54.520,00 |
| 07.01.2021 | 8,73 | 8,75 | 8,54 | 8,68 | -0,46% | 26.668,00 |
| 06.01.2021 | 8,48 | 8,72 | 8,41 | 8,72 | 3,07% | 28.581,00 |
| 05.01.2021 | 8,22 | 8,46 | 8,19 | 8,46 | 3,30% | 29.841,00 |
| 04.01.2021 | 8,01 | 8,23 | 8,01 | 8,19 | 2,12% | 25.525,00 |
| 30.12.2020 | 8,23 | 8,23 | 8,00 | 8,02 | -2,55% | 14.102,00 |
| 29.12.2020 | 8,27 | 8,30 | 7,95 | 8,23 | -0,12% | 34.603,00 |
| 28.12.2020 | 7,99 | 8,24 | 7,92 | 8,24 | 4,57% | 38.385,00 |
| 23.12.2020 | 7,80 | 7,99 | 7,77 | 7,88 | 0,51% | 29.408,00 |
| 22.12.2020 | 7,85 | 7,85 | 7,76 | 7,84 | 0,00% | 19.480,00 |
| 21.12.2020 | 7,90 | 8,15 | 7,73 | 7,84 | 0,38% | 38.833,00 |
| 18.12.2020 | 7,80 | 7,84 | 7,73 | 7,81 | 0,51% | 24.862,00 |
| 17.12.2020 | 7,73 | 7,84 | 7,70 | 7,77 | 0,65% | 28.401,00 |
| 16.12.2020 | 7,80 | 7,83 | 7,72 | 7,72 | -1,40% | 10.371,00 |
| 15.12.2020 | 7,71 | 7,83 | 7,63 | 7,83 | 2,76% | 9.687,00 |
| 14.12.2020 | 7,83 | 7,83 | 7,56 | 7,62 | -2,06% | 26.051,00 |
| 11.12.2020 | 7,69 | 7,78 | 7,57 | 7,78 | 1,97% | 27.142,00 |
| 10.12.2020 | 7,78 | 7,78 | 7,46 | 7,63 | -1,04% | 32.396,00 |
| 09.12.2020 | 7,73 | 7,80 | 7,64 | 7,71 | 0,65% | 28.638,00 |
| 08.12.2020 | 7,72 | 7,73 | 7,65 | 7,66 | -0,39% | 14.761,00 |
| 07.12.2020 | 7,85 | 7,85 | 7,61 | 7,69 | 0,39% | 32.573,00 |
| 04.12.2020 | 7,90 | 7,94 | 7,66 | 7,66 | -3,16% | 16.356,00 |
| 03.12.2020 | 7,96 | 7,96 | 7,70 | 7,91 | -0,13% | 16.813,00 |
| 02.12.2020 | 7,84 | 7,92 | 7,71 | 7,92 | 0,38% | 52.601,00 |
| 01.12.2020 | 7,70 | 7,90 | 7,61 | 7,89 | 2,47% | 21.032,00 |
| 30.11.2020 | 7,78 | 7,82 | 7,65 | 7,70 | -0,90% | 20.748,00 |
| 27.11.2020 | 7,60 | 7,77 | 7,56 | 7,77 | 1,30% | 25.254,00 |
| 26.11.2020 | 7,74 | 7,80 | 7,61 | 7,67 | -0,78% | 14.530,00 |
| 25.11.2020 | 7,96 | 7,99 | 7,69 | 7,73 | -2,28% | 16.386,00 |
| 24.11.2020 | 7,95 | 7,95 | 7,82 | 7,91 | 0,25% | 42.960,00 |
| 23.11.2020 | 7,76 | 7,99 | 7,61 | 7,89 | 2,20% | 82.513,00 |
| 20.11.2020 | 7,45 | 7,72 | 7,38 | 7,72 | 3,35% | 15.588,00 |
| 19.11.2020 | 7,35 | 7,48 | 7,34 | 7,47 | 1,91% | 9.735,00 |
| 18.11.2020 | 7,55 | 7,55 | 7,31 | 7,33 | -2,66% | 21.996,00 |
| 17.11.2020 | 7,76 | 7,76 | 7,45 | 7,53 | -3,09% | 30.014,00 |
| 16.11.2020 | 7,30 | 7,77 | 7,27 | 7,77 | 6,73% | 40.543,00 |
| 13.11.2020 | 7,17 | 7,28 | 7,07 | 7,28 | 2,54% | 29.510,00 |
| 12.11.2020 | 7,49 | 7,49 | 6,98 | 7,10 | -5,21% | 37.222,00 |
| 11.11.2020 | 7,00 | 7,50 | 7,00 | 7,49 | 7,93% | 29.170,00 |
| 10.11.2020 | 7,14 | 7,14 | 6,94 | 6,94 | -2,66% | 27.685,00 |
| 09.11.2020 | 6,94 | 7,13 | 6,79 | 7,13 | 4,24% | 33.116,00 |
| 06.11.2020 | 6,63 | 6,84 | 6,63 | 6,84 | 3,17% | 22.211,00 |
| 05.11.2020 | 6,65 | 6,70 | 6,61 | 6,63 | 0,30% | 46.162,00 |
| 04.11.2020 | 6,60 | 6,67 | 6,60 | 6,61 | -0,30% | 27.307,00 |
| 03.11.2020 | 6,38 | 6,67 | 6,37 | 6,63 | 4,08% | 62.717,00 |
| 02.11.2020 | 6,04 | 6,40 | 6,00 | 6,37 | 5,29% | 43.993,00 |
| 30.10.2020 | 6,07 | 6,10 | 5,97 | 6,05 | -0,49% | 12.135,00 |
| 29.10.2020 | 5,89 | 6,08 | 5,88 | 6,08 | 3,05% | 8.762,00 |
| 28.10.2020 | 5,98 | 5,98 | 5,90 | 5,90 | -1,50% | 13.302,00 |
| 27.10.2020 | 6,06 | 6,14 | 5,99 | 5,99 | -0,99% | 11.416,00 |
| 26.10.2020 | 6,08 | 6,08 | 6,00 | 6,05 | -0,82% | 15.815,00 |
| 23.10.2020 | 5,93 | 6,12 | 5,90 | 6,10 | 2,52% | 21.088,00 |
| 22.10.2020 | 5,84 | 5,95 | 5,73 | 5,95 | 0,51% | 15.157,00 |
| 21.10.2020 | 5,92 | 5,92 | 5,79 | 5,92 | 0,51% | 7.668,00 |
| 20.10.2020 | 5,89 | 5,89 | 5,85 | 5,89 | 0,68% | 5.826,00 |
| 19.10.2020 | 5,95 | 5,98 | 5,85 | 5,85 | -2,34% | 9.377,00 |
| 16.10.2020 | 5,97 | 6,00 | 5,93 | 5,99 | 0,00% | 6.356,00 |
| 15.10.2020 | 5,93 | 6,01 | 5,82 | 5,99 | 0,67% | 25.996,00 |
| 14.10.2020 | 5,95 | 5,99 | 5,92 | 5,95 | 0,34% | 8.786,00 |
| 13.10.2020 | 5,92 | 5,99 | 5,92 | 5,93 | -0,34% | 7.092,00 |
| 12.10.2020 | 5,97 | 6,02 | 5,86 | 5,95 | -0,34% | 17.030,00 |
| 09.10.2020 | 5,96 | 6,00 | 5,92 | 5,97 | 0,51% | 16.550,00 |