PNE AG PNE3
XETR · Deutschland · Versorger
€7,15-0,06 (-0,83 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | €7,21 | 0,00 % | €7,22 | €7,24 | €7,11 | 37,28K |
| 2026-09-29 | €7,21 | +2,27 % | €6,97 | €7,28 | €6,97 | 37,95K |
| 2026-09-28 | €7,05 | +1,29 % | €6,90 | €7,05 | €6,90 | 19,17K |
| 2026-09-25 | €6,96 | -1,69 % | €7,02 | €7,08 | €6,92 | 30,50K |
| 2026-09-24 | €7,08 | -2,07 % | €7,00 | €7,10 | €6,97 | 54,11K |
| 2026-09-23 | €7,23 | +2,84 % | €6,95 | €7,28 | €6,95 | 35,68K |
| 2026-09-22 | €7,03 | -0,14 % | €6,95 | €7,15 | €6,95 | 37,69K |
| 2026-09-21 | €7,04 | -1,54 % | €7,11 | €7,11 | €6,96 | 55,00K |
| 2026-09-18 | €7,15 | -1,38 % | €7,30 | €7,30 | €7,05 | 90,12K |
| 2026-09-17 | €7,25 | +1,12 % | €7,04 | €7,25 | €7,04 | 21,19K |
| 2026-09-16 | €7,17 | -0,69 % | €7,24 | €7,26 | €7,13 | 32,09K |
| 2026-09-15 | €7,22 | +1,12 % | €7,20 | €7,33 | €7,05 | 63,52K |
| 2026-09-14 | €7,14 | -2,19 % | €7,29 | €7,29 | €7,11 | 24,39K |
| 2026-09-11 | €7,30 | +0,83 % | €7,26 | €7,30 | €7,12 | 34,64K |
| 2026-09-10 | €7,24 | -0,14 % | €7,11 | €7,34 | €7,11 | 79,90K |
| 2026-09-09 | €7,25 | -0,68 % | €7,48 | €7,48 | €7,25 | 71,05K |
| 2026-09-08 | €7,30 | -0,82 % | €7,34 | €7,42 | €7,30 | 54,43K |
| 2026-09-07 | €7,36 | +0,27 % | €7,36 | €7,55 | €7,34 | 67,11K |
| 2026-09-04 | €7,34 | +3,09 % | €7,18 | €7,50 | €7,18 | 43,41K |
| 2026-09-03 | €7,12 | +0,28 % | €7,12 | €7,17 | €7,04 | 22,18K |
| 2026-09-02 | €7,10 | -0,42 % | €7,16 | €7,16 | €7,10 | 32,43K |
| 2026-09-01 | €7,13 | -2,60 % | €7,36 | €7,37 | €7,13 | 41,86K |
| 2026-08-31 | €7,32 | 0,00 % | €7,31 | €7,37 | €7,24 | 78,57K |
| 2026-08-28 | €7,32 | +0,41 % | €7,32 | €7,40 | €7,30 | 49,54K |
| 2026-08-27 | €7,29 | -0,82 % | €7,39 | €7,41 | €7,26 | 31,54K |
| 2026-08-26 | €7,35 | +1,66 % | €7,30 | €7,47 | €7,19 | 81,94K |
| 2026-08-25 | €7,23 | -0,41 % | €7,34 | €7,38 | €7,23 | 55,41K |
| 2026-08-24 | €7,26 | +2,98 % | €7,06 | €7,32 | €7,06 | 53,10K |
| 2026-08-21 | €7,05 | -0,84 % | €7,20 | €7,30 | €7,02 | 127,94K |
| 2026-08-20 | €7,11 | -1,25 % | €7,20 | €7,35 | €7,11 | 58,93K |
| 2026-08-19 | €7,20 | -0,55 % | €7,49 | €7,49 | €7,12 | 112,11K |
| 2026-08-18 | €7,24 | -2,16 % | €7,35 | €7,40 | €7,24 | 35,95K |
| 2026-08-17 | €7,40 | +1,93 % | €7,54 | €7,55 | €7,38 | 67,04K |
| 2026-08-14 | €7,26 | -2,42 % | €7,49 | €7,49 | €7,12 | 130,07K |
| 2026-08-13 | €7,44 | -3,38 % | €7,88 | €7,89 | €7,44 | 300,57K |
| 2026-08-12 | €7,70 | -3,27 % | €7,80 | €7,87 | €7,41 | 582,19K |
| 2026-08-11 | €7,96 | -19,51 % | €8,85 | €8,85 | €7,76 | 817,21K |
| 2026-08-10 | €9,89 | -4,72 % | €10,32 | €10,38 | €9,76 | 54,88K |
| 2026-08-07 | €10,38 | +0,78 % | €10,40 | €10,42 | €10,20 | 14,73K |
| 2026-08-06 | €10,30 | 0,00 % | €10,30 | €10,44 | €10,08 | 37,32K |
| 2026-08-05 | €10,30 | -2,65 % | €10,50 | €10,60 | €10,30 | 57,38K |
| 2026-08-04 | €10,58 | +0,57 % | €10,56 | €10,70 | €10,52 | 28,24K |
| 2026-08-03 | €10,52 | -0,38 % | €10,60 | €10,60 | €10,30 | 21,56K |
| 2026-07-31 | €10,56 | -2,22 % | €10,76 | €10,88 | €10,38 | 40,32K |
| 2026-07-30 | €10,80 | +1,31 % | €10,64 | €10,82 | €10,62 | 23,67K |
| 2026-07-29 | €10,66 | +0,95 % | €10,44 | €10,66 | €10,44 | 20,09K |
| 2026-07-28 | €10,56 | 0,00 % | €10,54 | €10,72 | €10,54 | 34,19K |
| 2026-07-27 | €10,56 | -0,94 % | €10,60 | €10,68 | €10,54 | 32,27K |
| 2026-07-24 | €10,66 | -0,37 % | €10,70 | €10,80 | €10,66 | 40,69K |
| 2026-07-23 | €10,70 | -0,56 % | €10,70 | €10,78 | €10,70 | 8,05K |
| 2026-07-22 | €10,76 | +0,37 % | €10,72 | €10,78 | €10,70 | 24,51K |
| 2026-07-21 | €10,72 | +0,56 % | €10,70 | €10,80 | €10,66 | 31,26K |
| 2026-07-20 | €10,66 | -1,30 % | €10,66 | €10,80 | €10,66 | 25,25K |
| 2026-07-17 | €10,80 | +1,31 % | €10,70 | €10,84 | €10,66 | 13,15K |
| 2026-07-16 | €10,66 | -0,56 % | €10,56 | €10,76 | €10,56 | 15,02K |
| 2026-07-15 | €10,72 | 0,00 % | €11,00 | €11,00 | €10,64 | 14,60K |
| 2026-07-14 | €10,72 | +0,56 % | €10,66 | €10,80 | €10,52 | 25,76K |
| 2026-07-13 | €10,66 | 0,00 % | €10,40 | €10,82 | €10,40 | 27,51K |
| 2026-07-10 | €10,66 | -0,37 % | €10,56 | €10,70 | €10,48 | 67,55K |
| 2026-07-09 | €10,70 | +1,33 % | €10,56 | €10,80 | €10,56 | 16,62K |
| 2026-07-08 | €10,56 | 0,00 % | €10,50 | €10,68 | €10,26 | 53,76K |
| 2026-07-07 | €10,56 | -2,04 % | €10,92 | €10,92 | €10,56 | 24,80K |
| 2026-07-06 | €10,78 | -0,19 % | €10,68 | €10,88 | €10,68 | 16,47K |
| 2026-07-03 | €10,80 | 0,00 % | €11,00 | €11,00 | €10,76 | 13,03K |
| 2026-07-02 | €10,80 | -0,37 % | €10,62 | €11,00 | €10,62 | 16,91K |
| 2026-07-01 | €10,84 | -1,28 % | €10,96 | €11,16 | €10,84 | 36,69K |
| 2026-06-30 | €10,98 | +3,20 % | €11,00 | €11,08 | €10,64 | 41,65K |
| 2026-06-29 | €10,64 | -0,75 % | €10,40 | €10,82 | €10,20 | 43,31K |
| 2026-06-26 | €10,72 | -0,19 % | €10,70 | €10,80 | €10,52 | 32,75K |
| 2026-06-25 | €10,74 | -0,92 % | €10,82 | €11,16 | €10,62 | 45,39K |
| 2026-06-24 | €10,84 | -3,04 % | €11,12 | €11,14 | €10,78 | 50,47K |
| 2026-06-23 | €11,18 | -0,89 % | €11,02 | €11,30 | €11,02 | 59,71K |
| 2026-06-22 | €11,28 | 0,00 % | €11,24 | €11,30 | €11,08 | 41,52K |
| 2026-06-19 | €11,28 | +4,64 % | €10,60 | €11,86 | €10,56 | 643,59K |
| 2026-06-18 | €10,78 | +2,67 % | €10,58 | €10,78 | €10,46 | 36,35K |
| 2026-06-17 | €10,50 | +0,57 % | €10,44 | €10,50 | €10,36 | 19,39K |
| 2026-06-16 | €10,44 | +0,97 % | €10,30 | €10,44 | €10,20 | 50,15K |
| 2026-06-15 | €10,34 | -1,52 % | €10,50 | €10,60 | €10,32 | 20,27K |
| 2026-06-12 | €10,50 | +0,38 % | €10,46 | €10,58 | €10,30 | 71,77K |
| 2026-06-11 | €10,46 | +2,35 % | €10,10 | €10,50 | €10,10 | 34,49K |
| 2026-06-10 | €10,22 | 0,00 % | €10,22 | €10,36 | €10,16 | 86,85K |
| 2026-06-09 | €10,22 | -0,97 % | €9,73 | €10,50 | €9,66 | 31,63K |
| 2026-06-08 | €10,32 | -0,39 % | €10,14 | €10,42 | €10,08 | 48,33K |
| 2026-06-05 | €10,36 | -3,00 % | €10,66 | €10,76 | €10,20 | 140,66K |
| 2026-06-04 | €10,68 | +5,12 % | €10,20 | €10,94 | €10,16 | 48,88K |
| 2026-06-03 | €10,16 | -0,39 % | €10,18 | €10,20 | €10,08 | 11,77K |
| 2026-06-02 | €10,20 | +0,79 % | €10,12 | €10,20 | €9,93 | 40,33K |
| 2026-06-01 | €10,12 | +0,60 % | €10,30 | €10,30 | €10,02 | 25,01K |
| 2026-05-29 | €10,06 | -0,20 % | €10,20 | €10,20 | €10,06 | 74,12K |
| 2026-05-28 | €10,08 | +2,13 % | €9,98 | €10,44 | €9,86 | 27,05K |