Echtzeit-Aktienkurs Power REIT
Bid:
Ask:
Aktienkurse zur Power REIT Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 1,04 | 1,08 | 1,00 | 1,02 | -6,42% | 20.800,00 |
| 03.04.2025 | 1,14 | 1,15 | 1,08 | 1,09 | -2,68% | 19.549,00 |
| 02.04.2025 | 1,13 | 1,21 | 1,11 | 1,12 | 0,00% | 10.427,00 |
| 01.04.2025 | 1,12 | 1,14 | 1,09 | 1,12 | 0,00% | 12.547,00 |
| 31.03.2025 | 1,12 | 1,15 | 1,11 | 1,12 | -3,45% | 13.553,00 |
| 28.03.2025 | 1,19 | 1,20 | 1,15 | 1,16 | -2,77% | 22.498,00 |
| 27.03.2025 | 1,17 | 1,22 | 1,15 | 1,19 | 1,10% | 20.524,00 |
| 26.03.2025 | 1,12 | 1,20 | 1,12 | 1,18 | 0,85% | 14.596,00 |
| 25.03.2025 | 1,17 | 1,17 | 1,11 | 1,17 | 0,00% | 20.111,00 |
| 24.03.2025 | 1,25 | 1,25 | 1,16 | 1,17 | -1,68% | 17.905,00 |
| 21.03.2025 | 1,19 | 1,20 | 1,17 | 1,19 | 0,00% | 26.220,00 |
| 20.03.2025 | 1,15 | 1,20 | 1,14 | 1,19 | 4,39% | 31.026,00 |
| 19.03.2025 | 1,11 | 1,14 | 1,09 | 1,14 | 0,88% | 8.248,00 |
| 18.03.2025 | 1,14 | 1,14 | 1,09 | 1,13 | -0,88% | 11.047,00 |
| 17.03.2025 | 1,13 | 1,14 | 1,09 | 1,14 | 1,79% | 9.523,00 |
| 14.03.2025 | 1,10 | 1,14 | 1,07 | 1,12 | 1,82% | 46.601,00 |
| 13.03.2025 | 1,10 | 1,12 | 1,08 | 1,10 | -1,79% | 12.842,00 |
| 12.03.2025 | 1,07 | 1,12 | 1,07 | 1,12 | 4,67% | 6.828,00 |
| 11.03.2025 | 1,06 | 1,11 | 1,05 | 1,07 | 0,94% | 7.924,00 |
| 10.03.2025 | 1,07 | 1,10 | 1,03 | 1,06 | -6,19% | 24.555,00 |
| 07.03.2025 | 1,03 | 1,13 | 1,03 | 1,13 | 7,62% | 50.721,00 |
| 06.03.2025 | 1,06 | 1,08 | 1,03 | 1,05 | 0,00% | 12.060,00 |
| 05.03.2025 | 1,09 | 1,13 | 1,03 | 1,05 | -3,67% | 46.875,00 |
| 04.03.2025 | 1,05 | 1,12 | 1,01 | 1,09 | 3,81% | 57.814,00 |
| 03.03.2025 | 1,09 | 1,13 | 1,03 | 1,05 | -8,70% | 58.548,00 |
| 28.02.2025 | 1,13 | 1,16 | 1,11 | 1,15 | 0,88% | 18.467,00 |
| 27.02.2025 | 1,23 | 1,27 | 1,09 | 1,14 | -8,80% | 71.667,00 |
| 26.02.2025 | 1,07 | 1,35 | 1,06 | 1,25 | 15,74% | 489.143,00 |
| 25.02.2025 | 1,12 | 1,14 | 1,07 | 1,08 | -2,70% | 40.723,00 |
| 24.02.2025 | 1,08 | 1,11 | 1,05 | 1,11 | 2,78% | 38.401,00 |
| 21.02.2025 | 1,09 | 1,12 | 1,08 | 1,08 | -3,49% | 26.085,00 |
| 20.02.2025 | 1,14 | 1,14 | 1,10 | 1,12 | -2,27% | 26.199,00 |
| 19.02.2025 | 1,17 | 1,17 | 1,08 | 1,15 | -2,14% | 53.863,00 |
| 18.02.2025 | 1,18 | 1,18 | 1,12 | 1,17 | 1,74% | 60.440,00 |
| 14.02.2025 | 1,13 | 1,19 | 1,13 | 1,15 | 1,77% | 21.811,00 |
| 13.02.2025 | 1,15 | 1,17 | 1,08 | 1,13 | -2,59% | 36.819,00 |
| 12.02.2025 | 1,19 | 1,19 | 1,09 | 1,16 | -2,60% | 21.347,00 |
| 11.02.2025 | 1,21 | 1,22 | 1,11 | 1,19 | -1,57% | 97.939,00 |
| 10.02.2025 | 1,15 | 1,22 | 1,15 | 1,21 | 4,31% | 34.152,00 |
| 07.02.2025 | 1,24 | 1,25 | 1,16 | 1,16 | -4,92% | 38.132,00 |
| 06.02.2025 | 1,30 | 1,30 | 1,21 | 1,22 | -5,43% | 16.416,00 |
| 05.02.2025 | 1,25 | 1,35 | 1,20 | 1,29 | 2,87% | 97.610,00 |
| 04.02.2025 | 1,18 | 1,26 | 1,18 | 1,25 | 6,27% | 18.280,00 |
| 03.02.2025 | 1,23 | 1,24 | 1,16 | 1,18 | -6,79% | 35.346,00 |
| 31.01.2025 | 1,24 | 1,36 | 1,24 | 1,27 | 2,10% | 116.869,00 |
| 30.01.2025 | 1,17 | 1,26 | 1,17 | 1,24 | 0,81% | 73.993,00 |
| 29.01.2025 | 1,21 | 1,24 | 1,18 | 1,23 | 2,41% | 30.995,00 |
| 28.01.2025 | 1,21 | 1,21 | 1,15 | 1,20 | -1,07% | 15.358,00 |
| 27.01.2025 | 1,22 | 1,26 | 1,18 | 1,21 | 0,33% | 28.224,00 |
| 24.01.2025 | 1,15 | 1,22 | 1,15 | 1,21 | 4,31% | 26.439,00 |
| 23.01.2025 | 1,16 | 1,19 | 1,12 | 1,16 | -1,69% | 30.638,00 |
| 22.01.2025 | 1,24 | 1,25 | 1,16 | 1,18 | -3,28% | 46.951,00 |
| 21.01.2025 | 1,21 | 1,26 | 1,20 | 1,22 | 1,67% | 39.223,00 |
| 17.01.2025 | 1,22 | 1,24 | 1,19 | 1,20 | 0,00% | 20.902,00 |
| 16.01.2025 | 1,19 | 1,21 | 1,16 | 1,20 | 0,84% | 36.278,00 |
| 15.01.2025 | 1,20 | 1,26 | 1,15 | 1,19 | 0,00% | 75.338,00 |
| 14.01.2025 | 1,23 | 1,29 | 1,12 | 1,19 | -2,46% | 76.390,00 |
| 13.01.2025 | 1,33 | 1,33 | 1,11 | 1,22 | -8,55% | 58.818,00 |
| 10.01.2025 | 1,31 | 1,35 | 1,26 | 1,33 | 2,62% | 23.713,00 |
| 08.01.2025 | 1,50 | 1,50 | 1,28 | 1,30 | -12,81% | 125.425,00 |
| 07.01.2025 | 1,51 | 1,61 | 1,44 | 1,49 | -1,26% | 276.000,00 |
| 06.01.2025 | 1,38 | 1,53 | 1,31 | 1,51 | 16,33% | 216.650,00 |
| 03.01.2025 | 1,30 | 1,33 | 1,26 | 1,30 | 0,62% | 34.852,00 |
| 02.01.2025 | 1,30 | 1,33 | 1,26 | 1,29 | -3,01% | 43.089,00 |
| 31.12.2024 | 1,24 | 1,38 | 1,21 | 1,33 | 5,56% | 155.459,00 |
| 30.12.2024 | 1,29 | 1,32 | 1,21 | 1,26 | -5,26% | 75.396,00 |
| 27.12.2024 | 1,38 | 1,40 | 1,29 | 1,33 | -3,62% | 145.664,00 |
| 26.12.2024 | 1,30 | 1,38 | 1,28 | 1,38 | 9,52% | 283.005,00 |
| 24.12.2024 | 1,26 | 1,35 | 1,21 | 1,26 | 1,61% | 151.864,00 |
| 23.12.2024 | 1,12 | 1,28 | 1,12 | 1,24 | 11,71% | 168.516,00 |
| 20.12.2024 | 1,11 | 1,13 | 1,08 | 1,11 | 0,00% | 111.500,00 |
| 19.12.2024 | 1,12 | 1,21 | 1,09 | 1,11 | 1,83% | 121.301,00 |
| 18.12.2024 | 1,13 | 1,19 | 1,08 | 1,09 | -3,54% | 75.258,00 |
| 17.12.2024 | 1,24 | 1,30 | 1,08 | 1,13 | -9,60% | 164.282,00 |
| 16.12.2024 | 1,25 | 1,33 | 1,24 | 1,25 | 0,81% | 120.702,00 |
| 13.12.2024 | 1,29 | 1,35 | 1,18 | 1,24 | -6,77% | 177.187,00 |
| 12.12.2024 | 1,32 | 1,36 | 1,15 | 1,33 | -2,92% | 547.127,00 |
| 11.12.2024 | 1,51 | 1,53 | 1,35 | 1,37 | -13,84% | 502.010,00 |
| 10.12.2024 | 1,64 | 1,73 | 1,51 | 1,59 | -5,92% | 442.468,00 |
| 09.12.2024 | 1,97 | 2,14 | 1,66 | 1,69 | -11,05% | 902.586,00 |
| 06.12.2024 | 2,22 | 2,28 | 1,80 | 1,90 | -16,30% | 1.058.526,00 |
| 05.12.2024 | 2,18 | 2,59 | 1,98 | 2,27 | 3,18% | 1.825.006,00 |
| 04.12.2024 | 1,48 | 2,28 | 1,45 | 2,20 | 51,72% | 7.222.842,00 |
| 03.12.2024 | 1,53 | 1,53 | 1,37 | 1,45 | -4,61% | 245.969,00 |
| 02.12.2024 | 1,31 | 1,52 | 1,27 | 1,52 | 25,62% | 674.958,00 |
| 29.11.2024 | 1,20 | 1,29 | 1,15 | 1,21 | 6,14% | 60.578,00 |
| 27.11.2024 | 1,19 | 1,24 | 1,12 | 1,14 | -2,56% | 33.580,00 |
| 26.11.2024 | 1,08 | 1,32 | 1,07 | 1,17 | 9,35% | 403.280,00 |
| 25.11.2024 | 1,05 | 1,13 | 1,01 | 1,07 | 1,90% | 35.842,00 |
| 22.11.2024 | 1,07 | 1,09 | 1,03 | 1,05 | 1,94% | 26.594,00 |
| 20.11.2024 | 1,10 | 1,12 | 1,01 | 1,03 | -6,45% | 22.028,00 |
| 19.11.2024 | 1,07 | 1,13 | 1,05 | 1,10 | 4,86% | 50.645,00 |
| 18.11.2024 | 1,03 | 1,10 | 1,00 | 1,05 | 1,94% | 18.242,00 |
| 15.11.2024 | 1,03 | 1,09 | 1,00 | 1,03 | 0,00% | 29.381,00 |
| 14.11.2024 | 1,03 | 1,10 | 1,01 | 1,03 | -2,83% | 27.921,00 |
| 13.11.2024 | 1,06 | 1,10 | 1,05 | 1,06 | 0,00% | 22.990,00 |
| 12.11.2024 | 1,10 | 1,10 | 1,05 | 1,06 | -3,64% | 22.577,00 |
| 11.11.2024 | 1,12 | 1,14 | 1,05 | 1,10 | -0,90% | 42.963,00 |
| 08.11.2024 | 1,17 | 1,22 | 1,11 | 1,11 | -5,13% | 21.166,00 |
| 07.11.2024 | 1,24 | 1,27 | 1,17 | 1,17 | -0,85% | 24.461,00 |