Börse:
13,240€
0,30%
Echtzeit-Aktienkurs PNE AG
Bid:
13,220€
Ask:
13,260€
Aktienkurse zur PNE AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.05.2022 | 13,17 | 13,28 | 13,04 | 13,24 | 0,30% | - |
| 25.05.2022 | 13,44 | 13,54 | 13,12 | 13,20 | -1,20% | 82.913,00 |
| 24.05.2022 | 13,40 | 13,46 | 13,24 | 13,36 | 0,00% | 49.431,00 |
| 23.05.2022 | 13,10 | 13,42 | 13,00 | 13,36 | 2,30% | 69.397,00 |
| 20.05.2022 | 13,26 | 13,26 | 12,84 | 13,06 | 0,00% | 74.293,00 |
| 19.05.2022 | 12,88 | 13,06 | 12,88 | 13,06 | 0,93% | 64.856,00 |
| 18.05.2022 | 13,00 | 13,08 | 12,72 | 12,94 | -0,46% | 88.869,00 |
| 17.05.2022 | 12,70 | 13,18 | 12,64 | 13,00 | 3,34% | 89.595,00 |
| 16.05.2022 | 13,00 | 13,02 | 12,50 | 12,58 | -2,78% | 57.367,00 |
| 13.05.2022 | 12,48 | 12,98 | 12,40 | 12,94 | 3,35% | 108.060,00 |
| 12.05.2022 | 12,48 | 12,52 | 12,00 | 12,52 | 0,00% | 78.767,00 |
| 11.05.2022 | 12,00 | 12,54 | 11,82 | 12,52 | 4,86% | 272.722,00 |
| 10.05.2022 | 12,02 | 12,08 | 11,68 | 11,94 | -0,67% | 87.889,00 |
| 09.05.2022 | 12,02 | 12,10 | 11,48 | 12,02 | -0,50% | 228.957,00 |
| 06.05.2022 | 12,18 | 12,18 | 11,92 | 12,08 | -1,15% | 88.199,00 |
| 05.05.2022 | 12,32 | 12,58 | 12,18 | 12,22 | 0,00% | 79.981,00 |
| 04.05.2022 | 12,06 | 12,30 | 12,04 | 12,22 | 0,99% | 37.079,00 |
| 03.05.2022 | 12,12 | 12,26 | 12,04 | 12,10 | -0,66% | 82.479,00 |
| 02.05.2022 | 12,06 | 12,28 | 11,88 | 12,18 | 0,83% | 52.014,00 |
| 29.04.2022 | 12,26 | 12,30 | 11,88 | 12,08 | -0,98% | 139.988,00 |
| 28.04.2022 | 12,16 | 12,40 | 12,04 | 12,20 | 0,99% | 88.295,00 |
| 27.04.2022 | 12,10 | 12,22 | 12,00 | 12,08 | 0,33% | 55.152,00 |
| 26.04.2022 | 12,20 | 12,28 | 12,00 | 12,04 | 0,33% | 78.323,00 |
| 25.04.2022 | 11,98 | 12,22 | 11,94 | 12,00 | -0,17% | 85.105,00 |
| 22.04.2022 | 12,10 | 12,16 | 11,92 | 12,02 | -1,15% | 142.622,00 |
| 21.04.2022 | 12,00 | 12,24 | 11,90 | 12,16 | 1,50% | 51.910,00 |
| 20.04.2022 | 11,74 | 12,06 | 11,72 | 11,98 | 2,04% | 58.114,00 |
| 19.04.2022 | 12,14 | 12,16 | 11,50 | 11,74 | -3,29% | 158.828,00 |
| 14.04.2022 | 11,88 | 12,14 | 11,72 | 12,14 | 2,19% | 85.505,00 |
| 13.04.2022 | 11,60 | 11,90 | 11,42 | 11,88 | 2,06% | 135.372,00 |
| 12.04.2022 | 11,72 | 11,72 | 11,42 | 11,64 | -1,36% | 91.361,00 |
| 11.04.2022 | 11,68 | 11,92 | 11,50 | 11,80 | 1,55% | 192.526,00 |
| 08.04.2022 | 11,26 | 11,62 | 11,20 | 11,62 | 3,75% | 137.684,00 |
| 07.04.2022 | 11,34 | 11,52 | 11,14 | 11,20 | 0,90% | 235.153,00 |
| 06.04.2022 | 11,20 | 11,46 | 10,88 | 11,10 | 3,16% | 374.550,00 |
| 05.04.2022 | 10,46 | 10,80 | 10,20 | 10,76 | 4,67% | 247.859,00 |
| 04.04.2022 | 10,42 | 10,52 | 10,02 | 10,28 | 0,00% | 166.903,00 |
| 01.04.2022 | 10,50 | 10,74 | 10,20 | 10,28 | -2,10% | 266.484,00 |
| 31.03.2022 | 9,79 | 10,50 | 9,75 | 10,50 | 7,91% | 146.337,00 |
| 30.03.2022 | 9,40 | 9,73 | 9,36 | 9,73 | 2,85% | 52.890,00 |
| 29.03.2022 | 9,32 | 9,55 | 9,30 | 9,46 | 1,61% | 32.895,00 |
| 28.03.2022 | 9,28 | 9,43 | 9,23 | 9,31 | 0,32% | 38.013,00 |
| 25.03.2022 | 9,34 | 9,35 | 9,17 | 9,28 | 0,00% | 43.348,00 |
| 24.03.2022 | 9,28 | 9,37 | 9,14 | 9,28 | 0,32% | 61.333,00 |
| 23.03.2022 | 9,45 | 9,45 | 9,12 | 9,25 | -1,70% | 129.761,00 |
| 22.03.2022 | 9,43 | 9,51 | 9,34 | 9,41 | -0,74% | 120.184,00 |
| 21.03.2022 | 9,42 | 9,53 | 9,30 | 9,48 | 0,85% | 75.953,00 |
| 18.03.2022 | 9,56 | 9,56 | 9,29 | 9,40 | -1,05% | 399.560,00 |
| 17.03.2022 | 9,61 | 9,69 | 9,44 | 9,50 | -0,63% | 60.194,00 |
| 16.03.2022 | 9,46 | 9,60 | 9,32 | 9,56 | 0,74% | 96.692,00 |
| 15.03.2022 | 9,71 | 9,71 | 9,28 | 9,49 | -1,66% | 117.157,00 |
| 14.03.2022 | 9,64 | 9,92 | 9,53 | 9,65 | 0,73% | 118.942,00 |
| 11.03.2022 | 9,40 | 9,63 | 9,40 | 9,58 | 1,59% | 96.405,00 |
| 10.03.2022 | 9,55 | 9,72 | 9,38 | 9,43 | -1,05% | 110.977,00 |
| 09.03.2022 | 9,50 | 9,58 | 9,30 | 9,53 | 0,32% | 136.943,00 |
| 08.03.2022 | 9,06 | 9,56 | 9,00 | 9,50 | 5,56% | 135.429,00 |
| 07.03.2022 | 8,50 | 9,17 | 8,50 | 9,00 | 3,45% | 123.315,00 |
| 04.03.2022 | 8,73 | 8,76 | 8,51 | 8,70 | 0,00% | 72.684,00 |
| 03.03.2022 | 9,06 | 9,06 | 8,65 | 8,70 | -3,65% | 33.553,00 |
| 02.03.2022 | 9,01 | 9,09 | 8,84 | 9,03 | 0,78% | 42.195,00 |
| 01.03.2022 | 9,24 | 9,24 | 8,92 | 8,96 | -3,03% | 83.130,00 |
| 28.02.2022 | 8,51 | 9,32 | 8,51 | 9,24 | 6,21% | 231.285,00 |
| 25.02.2022 | 8,54 | 8,72 | 8,40 | 8,70 | 2,35% | 95.622,00 |
| 24.02.2022 | 7,94 | 8,50 | 7,94 | 8,50 | 2,41% | 121.682,00 |
| 23.02.2022 | 8,29 | 8,43 | 8,24 | 8,30 | 0,73% | 60.677,00 |
| 22.02.2022 | 7,99 | 8,30 | 7,89 | 8,24 | 1,48% | 87.511,00 |
| 21.02.2022 | 8,37 | 8,37 | 7,98 | 8,12 | -2,29% | 36.953,00 |
| 18.02.2022 | 8,50 | 8,60 | 8,31 | 8,31 | -1,54% | 44.566,00 |
| 17.02.2022 | 8,50 | 8,66 | 8,39 | 8,44 | -0,59% | 35.325,00 |
| 16.02.2022 | 8,38 | 8,53 | 8,30 | 8,49 | 1,92% | 62.914,00 |
| 15.02.2022 | 8,25 | 8,37 | 8,20 | 8,33 | 1,59% | 50.014,00 |
| 14.02.2022 | 8,05 | 8,23 | 8,01 | 8,20 | -1,80% | 94.554,00 |
| 11.02.2022 | 8,35 | 8,38 | 8,16 | 8,35 | 0,60% | 37.924,00 |
| 10.02.2022 | 8,45 | 8,45 | 8,18 | 8,30 | 0,24% | 30.684,00 |
| 09.02.2022 | 8,11 | 8,36 | 8,11 | 8,28 | 2,48% | 34.997,00 |
| 08.02.2022 | 8,06 | 8,13 | 7,99 | 8,08 | 0,12% | 23.117,00 |
| 07.02.2022 | 8,16 | 8,20 | 7,98 | 8,07 | -1,10% | 34.134,00 |
| 04.02.2022 | 8,36 | 8,36 | 8,09 | 8,16 | -1,69% | 28.479,00 |
| 03.02.2022 | 8,36 | 8,46 | 8,30 | 8,30 | -0,84% | 40.960,00 |
| 02.02.2022 | 8,56 | 8,56 | 8,29 | 8,37 | -1,53% | 53.213,00 |
| 01.02.2022 | 8,48 | 8,60 | 8,45 | 8,50 | 1,31% | 31.673,00 |
| 31.01.2022 | 8,28 | 8,48 | 8,28 | 8,39 | 2,32% | 43.189,00 |
| 28.01.2022 | 8,29 | 8,29 | 8,11 | 8,20 | -1,80% | 81.184,00 |
| 27.01.2022 | 8,28 | 8,45 | 8,25 | 8,35 | -0,48% | 83.468,00 |
| 26.01.2022 | 8,18 | 8,41 | 8,18 | 8,39 | 2,07% | 69.424,00 |
| 25.01.2022 | 8,22 | 8,41 | 8,20 | 8,22 | -0,36% | 108.477,00 |
| 24.01.2022 | 8,51 | 8,51 | 8,13 | 8,25 | -3,51% | 182.695,00 |
| 21.01.2022 | 8,90 | 8,90 | 8,50 | 8,55 | -3,50% | 98.231,00 |
| 20.01.2022 | 8,70 | 8,90 | 8,65 | 8,86 | 1,37% | 57.639,00 |
| 19.01.2022 | 8,90 | 8,90 | 8,61 | 8,74 | -1,47% | 86.558,00 |
| 18.01.2022 | 9,19 | 9,20 | 8,85 | 8,87 | -2,10% | 108.479,00 |
| 17.01.2022 | 8,84 | 9,20 | 8,78 | 9,06 | 2,95% | 82.162,00 |
| 14.01.2022 | 8,79 | 8,84 | 8,70 | 8,80 | 1,03% | 30.549,00 |
| 13.01.2022 | 8,48 | 8,75 | 8,48 | 8,71 | 2,59% | 44.497,00 |
| 12.01.2022 | 8,55 | 8,56 | 8,45 | 8,49 | 0,00% | 16.659,00 |
| 11.01.2022 | 8,17 | 8,63 | 8,17 | 8,49 | 3,54% | 59.004,00 |
| 10.01.2022 | 8,30 | 8,30 | 8,10 | 8,20 | -0,61% | 56.731,00 |
| 07.01.2022 | 8,20 | 8,29 | 8,13 | 8,25 | 0,00% | 48.889,00 |
| 06.01.2022 | 8,40 | 8,40 | 8,17 | 8,25 | -2,14% | 53.085,00 |
| 05.01.2022 | 8,47 | 8,48 | 8,33 | 8,43 | -1,06% | 47.199,00 |