13,280€
-1,19%
Echtzeit-Aktienkurs PNE AG
Bid:
Ask:
Aktienkurse zur PNE AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 13,49 | 13,53 | 13,24 | 13,34 | -1,40% | 9.259,00 |
27.03.2024 | 13,63 | 13,63 | 13,02 | 13,53 | -0,81% | 10.865,00 |
26.03.2024 | 13,65 | 13,71 | 13,55 | 13,64 | -0,07% | 24.650,00 |
25.03.2024 | 13,79 | 13,81 | 13,64 | 13,65 | -0,22% | 1.001,00 |
22.03.2024 | 13,44 | 13,77 | 13,44 | 13,68 | 1,56% | 3.484,00 |
21.03.2024 | 13,70 | 13,71 | 13,37 | 13,47 | -1,39% | 4.872,00 |
20.03.2024 | 13,66 | 13,74 | 13,49 | 13,66 | 0,00% | 73,00 |
19.03.2024 | 13,64 | 13,81 | 13,60 | 13,66 | 0,00% | 36.284,00 |
18.03.2024 | 13,83 | 13,94 | 13,64 | 13,66 | -1,16% | 6.061,00 |
15.03.2024 | 14,22 | 14,24 | 13,45 | 13,82 | -3,09% | 18.167,00 |
14.03.2024 | 13,71 | 14,82 | 13,69 | 14,26 | 4,09% | 19.873,00 |
13.03.2024 | 13,90 | 13,92 | 13,58 | 13,70 | -1,58% | - |
12.03.2024 | 14,01 | 14,01 | 13,88 | 13,92 | -0,29% | - |
11.03.2024 | 13,94 | 14,01 | 13,73 | 13,96 | 0,07% | 31.035,00 |
08.03.2024 | 13,99 | 14,10 | 13,95 | 13,95 | -0,92% | 9.462,00 |
07.03.2024 | 13,90 | 14,18 | 13,74 | 14,08 | 1,15% | 13.350,00 |
06.03.2024 | 13,65 | 14,19 | 13,60 | 13,92 | 1,98% | 640,00 |
05.03.2024 | 13,49 | 13,70 | 13,47 | 13,65 | 0,96% | - |
04.03.2024 | 13,49 | 13,68 | 13,47 | 13,52 | 0,00% | 9.289,00 |
01.03.2024 | 13,47 | 13,66 | 13,43 | 13,52 | 0,90% | 23.590,00 |
29.02.2024 | 13,25 | 13,47 | 13,23 | 13,40 | 1,13% | 5.697,00 |
28.02.2024 | 13,31 | 13,40 | 13,23 | 13,25 | -0,45% | 7.650,00 |
27.02.2024 | 13,26 | 13,37 | 13,21 | 13,31 | 0,60% | 8.816,00 |
26.02.2024 | 13,31 | 13,33 | 13,23 | 13,23 | -0,38% | 8.837,00 |
23.02.2024 | 13,46 | 13,46 | 13,19 | 13,28 | -1,19% | 4.800,00 |
22.02.2024 | 13,41 | 13,64 | 13,41 | 13,44 | 0,30% | 21.105,00 |
21.02.2024 | 13,34 | 13,51 | 13,32 | 13,40 | 0,22% | 19.448,00 |
20.02.2024 | 13,42 | 13,46 | 13,30 | 13,37 | -0,15% | 420,00 |
19.02.2024 | 13,36 | 13,49 | 13,34 | 13,39 | 0,22% | 1.275,00 |
16.02.2024 | 13,39 | 13,54 | 13,26 | 13,36 | -0,07% | 1.320,00 |
15.02.2024 | 13,22 | 13,42 | 13,21 | 13,37 | 1,21% | 10.965,00 |
14.02.2024 | 13,20 | 13,31 | 13,14 | 13,21 | 0,23% | 10.156,00 |
13.02.2024 | 13,35 | 13,35 | 13,09 | 13,18 | -0,98% | 1.280,00 |
12.02.2024 | 13,13 | 13,36 | 13,07 | 13,31 | 2,15% | 12.802,00 |
09.02.2024 | 13,35 | 13,35 | 12,87 | 13,03 | -1,96% | 5.890,00 |
08.02.2024 | 13,35 | 13,37 | 13,25 | 13,29 | 0,00% | 5.217,00 |
07.02.2024 | 13,29 | 13,42 | 13,23 | 13,29 | 0,45% | 3.036,00 |
06.02.2024 | 13,39 | 13,39 | 13,23 | 13,23 | -0,68% | 2.762,00 |
05.02.2024 | 13,41 | 13,51 | 13,28 | 13,32 | -0,89% | - |
02.02.2024 | 13,46 | 13,52 | 13,30 | 13,44 | -0,37% | 3.630,00 |
01.02.2024 | 13,36 | 13,51 | 13,30 | 13,49 | 1,05% | 12.960,00 |
31.01.2024 | 13,25 | 13,42 | 13,21 | 13,35 | 0,83% | 5.076,00 |
30.01.2024 | 13,26 | 13,34 | 13,16 | 13,24 | -0,97% | - |
29.01.2024 | 13,18 | 13,37 | 13,08 | 13,37 | 1,29% | 18.360,00 |
26.01.2024 | 13,21 | 13,35 | 13,18 | 13,20 | -0,08% | 18.396,00 |
25.01.2024 | 13,23 | 13,29 | 13,12 | 13,21 | 0,23% | 12.900,00 |
24.01.2024 | 13,27 | 13,35 | 13,16 | 13,18 | -0,30% | 5.143,00 |
23.01.2024 | 13,17 | 13,34 | 13,12 | 13,22 | 0,69% | 1.010,00 |
22.01.2024 | 13,08 | 13,41 | 13,03 | 13,13 | 0,54% | 2.746,00 |
19.01.2024 | 13,07 | 13,11 | 13,00 | 13,06 | 0,38% | - |
18.01.2024 | 13,03 | 13,09 | 12,86 | 13,01 | 0,54% | 4.420,00 |
17.01.2024 | 13,07 | 13,08 | 12,59 | 12,94 | -1,15% | 22.330,00 |
16.01.2024 | 13,27 | 13,36 | 13,05 | 13,09 | -1,58% | 28.800,00 |
15.01.2024 | 13,41 | 13,47 | 13,24 | 13,30 | -0,23% | 1.500,00 |
12.01.2024 | 13,43 | 13,50 | 13,32 | 13,33 | -0,37% | 1.155,00 |
11.01.2024 | 13,57 | 13,59 | 13,33 | 13,38 | -0,82% | 7.744,00 |
10.01.2024 | 13,55 | 13,59 | 13,43 | 13,49 | -0,66% | 3.200,00 |
09.01.2024 | 13,50 | 13,59 | 13,39 | 13,58 | 1,12% | 8.043,00 |
08.01.2024 | 13,48 | 13,60 | 13,40 | 13,43 | -1,03% | 430,00 |
05.01.2024 | 13,55 | 13,63 | 13,44 | 13,57 | 0,07% | 12.660,00 |
04.01.2024 | 13,57 | 13,63 | 13,44 | 13,56 | 0,52% | 40.790,00 |
03.01.2024 | 13,72 | 13,87 | 13,49 | 13,49 | -2,46% | 615,00 |
02.01.2024 | 13,96 | 14,02 | 13,46 | 13,83 | -0,65% | 8.232,00 |
29.12.2023 | 13,77 | 13,99 | 13,73 | 13,92 | 1,38% | 9.575,00 |
28.12.2023 | 13,79 | 13,87 | 13,64 | 13,73 | -0,36% | 4.030,00 |
27.12.2023 | 13,68 | 13,85 | 13,61 | 13,78 | 1,10% | 5.176,00 |
22.12.2023 | 13,79 | 13,89 | 13,63 | 13,63 | -1,30% | 7.825,00 |
21.12.2023 | 13,69 | 13,84 | 13,62 | 13,81 | 1,32% | 5.775,00 |
20.12.2023 | 13,88 | 13,94 | 13,59 | 13,63 | -1,59% | 6.166,00 |
19.12.2023 | 13,29 | 13,93 | 13,27 | 13,85 | 5,08% | 10.097,00 |
18.12.2023 | 13,29 | 13,40 | 13,18 | 13,18 | -0,23% | 4.775,00 |
15.12.2023 | 13,05 | 13,35 | 13,05 | 13,21 | 1,15% | 10.100,00 |
14.12.2023 | 12,77 | 13,12 | 12,64 | 13,06 | 3,16% | 7.400,00 |
13.12.2023 | 12,59 | 12,75 | 12,55 | 12,66 | 0,40% | 3.900,00 |
12.12.2023 | 12,73 | 12,81 | 12,50 | 12,61 | -0,71% | 16.650,00 |
11.12.2023 | 12,76 | 12,80 | 12,64 | 12,70 | -0,16% | 5.100,00 |
08.12.2023 | 12,78 | 12,88 | 12,70 | 12,72 | -0,47% | 1.771,00 |
07.12.2023 | 12,72 | 12,83 | 12,63 | 12,78 | 0,87% | 52.394,00 |
06.12.2023 | 12,63 | 12,80 | 12,56 | 12,67 | 1,85% | 12.442,00 |
05.12.2023 | 12,29 | 12,62 | 12,28 | 12,44 | 0,97% | - |
04.12.2023 | 12,31 | 12,55 | 12,26 | 12,32 | 0,98% | 13.200,00 |
01.12.2023 | 12,19 | 12,40 | 12,14 | 12,20 | 0,41% | 13.100,00 |
30.11.2023 | 11,94 | 12,19 | 11,92 | 12,15 | 1,50% | 7.200,00 |
29.11.2023 | 11,99 | 12,11 | 11,80 | 11,97 | -0,17% | 10.950,00 |
28.11.2023 | 12,00 | 12,11 | 11,93 | 11,99 | -0,83% | - |
27.11.2023 | 11,97 | 12,14 | 11,95 | 12,09 | 1,60% | 2.610,00 |
24.11.2023 | 11,88 | 12,02 | 11,82 | 11,90 | 0,08% | 1.562,00 |
23.11.2023 | 11,93 | 11,95 | 11,82 | 11,89 | 0,00% | - |
22.11.2023 | 12,00 | 12,02 | 11,86 | 11,89 | -0,50% | 271,00 |
21.11.2023 | 12,01 | 12,28 | 11,92 | 11,95 | -0,50% | 8.676,00 |
20.11.2023 | 11,97 | 12,11 | 11,84 | 12,01 | 0,67% | 14.074,00 |
17.11.2023 | 11,97 | 12,14 | 11,86 | 11,93 | 0,00% | 480,00 |
16.11.2023 | 12,04 | 12,12 | 11,86 | 11,93 | -0,67% | 10.650,00 |
15.11.2023 | 12,19 | 12,39 | 11,93 | 12,01 | -1,31% | 9.240,00 |
14.11.2023 | 12,07 | 12,26 | 12,01 | 12,17 | 0,66% | 1.562,00 |
13.11.2023 | 12,35 | 12,45 | 11,92 | 12,09 | -2,89% | 8.234,00 |
10.11.2023 | 12,49 | 12,56 | 12,39 | 12,45 | -0,48% | 10.746,00 |
09.11.2023 | 12,56 | 12,62 | 12,50 | 12,51 | -0,16% | 3.600,00 |
08.11.2023 | 12,53 | 12,71 | 12,45 | 12,53 | 0,56% | 230,00 |
07.11.2023 | 12,98 | 12,99 | 12,46 | 12,46 | -4,08% | 7.500,00 |