13,230€
-0,53%
Echtzeit-Aktienkurs PNE AG
Bid:
Ask:
Aktienkurse zur PNE AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 13,30 | 13,37 | 13,22 | 13,31 | 0,08% | 100,00 |
| 24.04.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 1,37% | - |
| 23.04.2024 | 13,12 | 13,12 | 13,12 | 13,12 | -0,91% | 150,00 |
| 22.04.2024 | 13,28 | 13,28 | 13,24 | 13,24 | 0,76% | 100,00 |
| 19.04.2024 | 13,14 | 13,14 | 13,14 | 13,14 | 0,15% | - |
| 18.04.2024 | 13,12 | 13,12 | 13,12 | 13,12 | 0,00% | - |
| 17.04.2024 | 13,12 | 13,12 | 13,12 | 13,12 | 0,46% | - |
| 16.04.2024 | 13,06 | 13,06 | 13,06 | 13,06 | -1,36% | - |
| 15.04.2024 | 13,14 | 13,24 | 13,14 | 13,24 | 1,22% | 250,00 |
| 12.04.2024 | 13,08 | 13,08 | 13,08 | 13,08 | -0,30% | - |
| 11.04.2024 | 13,06 | 13,12 | 13,06 | 13,12 | 0,15% | 800,00 |
| 10.04.2024 | 13,10 | 13,10 | 13,10 | 13,10 | 0,00% | - |
| 09.04.2024 | 13,10 | 13,10 | 13,10 | 13,10 | -1,50% | - |
| 08.04.2024 | 13,10 | 13,30 | 13,10 | 13,30 | 0,61% | 150,00 |
| 05.04.2024 | 13,10 | 13,22 | 13,10 | 13,22 | -0,90% | 72,00 |
| 04.04.2024 | 13,18 | 13,34 | 13,18 | 13,34 | 0,15% | 100,00 |
| 03.04.2024 | 13,22 | 13,32 | 13,22 | 13,32 | -1,48% | 100,00 |
| 02.04.2024 | 13,52 | 13,52 | 13,52 | 13,52 | 0,75% | 3.200,00 |
| 28.03.2024 | 13,44 | 13,44 | 13,30 | 13,42 | 1,67% | 127,00 |
| 27.03.2024 | 13,58 | 13,58 | 13,20 | 13,20 | -2,80% | 796,00 |
| 26.03.2024 | 13,58 | 13,68 | 13,58 | 13,58 | -1,16% | 1.202,00 |
| 25.03.2024 | 13,74 | 13,74 | 13,74 | 13,74 | 1,18% | - |
| 22.03.2024 | 13,40 | 13,58 | 13,40 | 13,58 | 0,00% | 100,00 |
| 21.03.2024 | 13,62 | 13,62 | 13,54 | 13,58 | 0,30% | 4.020,00 |
| 20.03.2024 | 13,54 | 13,54 | 13,54 | 13,54 | -1,46% | - |
| 19.03.2024 | 13,58 | 13,74 | 13,58 | 13,74 | -2,14% | 300,00 |
| 18.03.2024 | 14,04 | 14,04 | 14,04 | 14,04 | 2,03% | 724,00 |
| 15.03.2024 | 14,16 | 14,16 | 13,76 | 13,76 | -3,10% | 50,00 |
| 14.03.2024 | 13,58 | 14,54 | 13,58 | 14,20 | 2,75% | 750,00 |
| 13.03.2024 | 13,84 | 13,84 | 13,82 | 13,82 | -1,00% | 11,00 |
| 12.03.2024 | 13,96 | 13,96 | 13,96 | 13,96 | 0,87% | - |
| 11.03.2024 | 13,80 | 13,84 | 13,80 | 13,84 | -0,86% | 14,00 |
| 08.03.2024 | 13,96 | 13,96 | 13,96 | 13,96 | -0,29% | - |
| 07.03.2024 | 13,86 | 14,00 | 13,86 | 14,00 | -0,14% | 245,00 |
| 06.03.2024 | 13,54 | 14,02 | 13,54 | 14,02 | 4,63% | 425,00 |
| 05.03.2024 | 13,40 | 13,40 | 13,40 | 13,40 | -1,62% | - |
| 04.03.2024 | 13,54 | 13,62 | 13,54 | 13,62 | 0,59% | 305,00 |
| 01.03.2024 | 13,44 | 13,54 | 13,44 | 13,54 | 3,04% | 509,00 |
| 29.02.2024 | 13,14 | 13,14 | 13,14 | 13,14 | -1,05% | 250,00 |
| 28.02.2024 | 13,20 | 13,28 | 13,20 | 13,28 | 0,00% | 100,00 |
| 27.02.2024 | 13,20 | 13,28 | 13,20 | 13,28 | 0,61% | 50,00 |
| 26.02.2024 | 13,16 | 13,20 | 13,16 | 13,20 | -1,20% | 1.000,00 |
| 23.02.2024 | 13,36 | 13,36 | 13,36 | 13,36 | -0,89% | - |
| 22.02.2024 | 13,36 | 13,50 | 13,36 | 13,48 | 0,45% | 2.142,00 |
| 21.02.2024 | 13,26 | 13,42 | 13,26 | 13,42 | 0,75% | 1.100,00 |
| 20.02.2024 | 13,38 | 13,38 | 13,32 | 13,32 | -1,04% | 50,00 |
| 19.02.2024 | 13,46 | 13,46 | 13,42 | 13,46 | 1,05% | 158,00 |
| 16.02.2024 | 13,32 | 13,32 | 13,32 | 13,32 | 0,00% | - |
| 15.02.2024 | 13,12 | 13,32 | 13,12 | 13,32 | 0,91% | 100,00 |
| 14.02.2024 | 13,12 | 13,20 | 13,12 | 13,20 | -0,90% | 340,00 |
| 13.02.2024 | 13,20 | 13,32 | 13,20 | 13,32 | 0,15% | 40,00 |
| 12.02.2024 | 12,92 | 13,30 | 12,92 | 13,30 | 0,91% | 15,00 |
| 09.02.2024 | 13,18 | 13,18 | 13,18 | 13,18 | 0,00% | - |
| 08.02.2024 | 13,16 | 13,30 | 13,16 | 13,18 | -1,05% | 350,00 |
| 07.02.2024 | 13,12 | 13,32 | 13,12 | 13,32 | 0,15% | 130,00 |
| 06.02.2024 | 13,20 | 13,30 | 13,20 | 13,30 | -0,45% | 1.300,00 |
| 05.02.2024 | 13,36 | 13,36 | 13,36 | 13,36 | -1,04% | - |
| 02.02.2024 | 13,44 | 13,50 | 13,44 | 13,50 | 0,75% | 400,00 |
| 01.02.2024 | 13,22 | 13,40 | 13,22 | 13,40 | 2,13% | 185,00 |
| 31.01.2024 | 13,12 | 13,12 | 13,12 | 13,12 | -1,06% | - |
| 30.01.2024 | 13,26 | 13,26 | 13,26 | 13,26 | 0,61% | - |
| 29.01.2024 | 13,10 | 13,18 | 13,10 | 13,18 | 0,61% | 410,00 |
| 26.01.2024 | 13,10 | 13,10 | 13,10 | 13,10 | -0,46% | - |
| 25.01.2024 | 13,06 | 13,16 | 13,06 | 13,16 | -0,60% | 10,00 |
| 24.01.2024 | 13,22 | 13,24 | 13,22 | 13,24 | -0,45% | 100,00 |
| 23.01.2024 | 13,04 | 13,30 | 13,04 | 13,30 | 1,84% | 250,00 |
| 22.01.2024 | 13,06 | 13,06 | 13,06 | 13,06 | 0,46% | - |
| 19.01.2024 | 12,98 | 13,00 | 12,98 | 13,00 | 0,93% | 200,00 |
| 18.01.2024 | 12,88 | 12,88 | 12,88 | 12,88 | 0,94% | - |
| 17.01.2024 | 13,02 | 13,02 | 12,76 | 12,76 | -3,48% | 240,00 |
| 16.01.2024 | 13,22 | 13,22 | 13,22 | 13,22 | -0,45% | - |
| 15.01.2024 | 13,28 | 13,28 | 13,28 | 13,28 | 0,00% | 90,00 |
| 12.01.2024 | 13,28 | 13,28 | 13,28 | 13,28 | -1,48% | - |
| 11.01.2024 | 13,48 | 13,48 | 13,48 | 13,48 | 0,30% | 5,00 |
| 10.01.2024 | 13,44 | 13,44 | 13,44 | 13,44 | -0,44% | 50,00 |
| 09.01.2024 | 13,34 | 13,50 | 13,34 | 13,50 | 0,60% | 150,00 |
| 08.01.2024 | 13,42 | 13,42 | 13,42 | 13,42 | -0,30% | - |
| 05.01.2024 | 13,50 | 13,50 | 13,46 | 13,46 | -1,61% | 78,00 |
| 04.01.2024 | 13,38 | 13,68 | 13,38 | 13,68 | -0,15% | 570,00 |
| 03.01.2024 | 13,70 | 13,70 | 13,70 | 13,70 | -1,44% | - |
| 02.01.2024 | 13,76 | 13,90 | 13,76 | 13,90 | 1,61% | 300,00 |
| 29.12.2023 | 13,68 | 13,68 | 13,68 | 13,68 | -0,15% | - |
| 28.12.2023 | 13,70 | 13,70 | 13,70 | 13,70 | 0,59% | - |
| 27.12.2023 | 13,62 | 13,62 | 13,62 | 13,62 | -0,73% | - |
| 22.12.2023 | 13,70 | 13,72 | 13,70 | 13,72 | -0,58% | 80,00 |
| 21.12.2023 | 13,54 | 13,80 | 13,54 | 13,80 | 0,73% | 60,00 |
| 20.12.2023 | 13,86 | 13,86 | 13,66 | 13,70 | 3,95% | 2.000,00 |
| 19.12.2023 | 13,18 | 13,18 | 13,18 | 13,18 | -1,20% | - |
| 18.12.2023 | 13,08 | 13,34 | 13,08 | 13,34 | 1,21% | 30,00 |
| 15.12.2023 | 12,94 | 13,24 | 12,94 | 13,18 | 4,27% | 350,00 |
| 14.12.2023 | 12,64 | 12,64 | 12,64 | 12,64 | 0,16% | - |
| 13.12.2023 | 12,48 | 12,66 | 12,48 | 12,62 | 0,32% | 1.066,00 |
| 12.12.2023 | 12,58 | 12,58 | 12,58 | 12,58 | -0,47% | - |
| 11.12.2023 | 12,64 | 12,64 | 12,64 | 12,64 | -0,94% | - |
| 08.12.2023 | 12,76 | 12,76 | 12,76 | 12,76 | -0,31% | - |
| 07.12.2023 | 12,58 | 12,80 | 12,58 | 12,80 | 1,27% | 62,00 |
| 06.12.2023 | 12,46 | 12,64 | 12,46 | 12,64 | 1,94% | 400,00 |
| 05.12.2023 | 12,20 | 12,40 | 12,20 | 12,40 | -0,32% | 21,00 |
| 04.12.2023 | 12,20 | 12,44 | 12,20 | 12,44 | 1,97% | 220,00 |
| 01.12.2023 | 12,06 | 12,20 | 12,06 | 12,20 | 2,52% | 25,00 |