Echtzeit-Aktienkurs Power REIT
Bid:
Ask:
Aktienkurse zur Power REIT Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 1,43 | 1,54 | 1,43 | 1,51 | 4,14% | 79.362,00 |
| 21.08.2025 | 1,47 | 1,48 | 1,38 | 1,45 | -0,68% | 32.123,00 |
| 20.08.2025 | 1,36 | 1,48 | 1,32 | 1,46 | 9,77% | 103.728,00 |
| 19.08.2025 | 1,33 | 1,40 | 1,31 | 1,33 | 0,15% | 85.961,00 |
| 18.08.2025 | 1,30 | 1,33 | 1,21 | 1,33 | 10,67% | 94.894,00 |
| 15.08.2025 | 1,64 | 1,68 | 1,17 | 1,20 | -27,27% | 279.847,00 |
| 14.08.2025 | 1,60 | 1,70 | 1,55 | 1,65 | 5,10% | 182.252,00 |
| 13.08.2025 | 1,54 | 1,68 | 1,53 | 1,57 | -0,19% | 128.655,00 |
| 12.08.2025 | 1,44 | 1,62 | 1,43 | 1,57 | 8,48% | 228.125,00 |
| 11.08.2025 | 1,30 | 1,55 | 1,30 | 1,45 | 7,81% | 229.090,00 |
| 08.08.2025 | 1,34 | 1,38 | 1,30 | 1,35 | -1,10% | 24.588,00 |
| 07.08.2025 | 1,34 | 1,37 | 1,33 | 1,36 | 0,74% | 43.975,00 |
| 06.08.2025 | 1,29 | 1,37 | 1,27 | 1,35 | 1,28% | 76.385,00 |
| 05.08.2025 | 1,18 | 1,34 | 1,17 | 1,33 | 14,03% | 104.381,00 |
| 04.08.2025 | 1,18 | 1,18 | 1,16 | 1,17 | -1,60% | 17.841,00 |
| 01.08.2025 | 1,19 | 1,19 | 1,17 | 1,19 | -0,17% | 4.965,00 |
| 31.07.2025 | 1,18 | 1,21 | 1,18 | 1,19 | 0,00% | 5.913,00 |
| 30.07.2025 | 1,20 | 1,20 | 1,18 | 1,19 | 0,93% | 12.017,00 |
| 29.07.2025 | 1,15 | 1,23 | 1,15 | 1,18 | 2,52% | 35.850,00 |
| 28.07.2025 | 1,15 | 1,17 | 1,14 | 1,15 | -1,63% | 17.346,00 |
| 25.07.2025 | 1,16 | 1,17 | 1,15 | 1,17 | -0,09% | 3.065,00 |
| 24.07.2025 | 1,17 | 1,22 | 1,14 | 1,17 | -1,60% | 26.501,00 |
| 23.07.2025 | 1,18 | 1,21 | 1,16 | 1,19 | 0,76% | 19.669,00 |
| 22.07.2025 | 1,17 | 1,23 | 1,16 | 1,18 | 0,00% | 19.162,00 |
| 21.07.2025 | 1,16 | 1,19 | 1,16 | 1,18 | -0,84% | 10.332,00 |
| 18.07.2025 | 1,23 | 1,23 | 1,15 | 1,19 | -1,65% | 17.702,00 |
| 17.07.2025 | 1,23 | 1,26 | 1,19 | 1,21 | -0,25% | 37.694,00 |
| 16.07.2025 | 1,17 | 1,23 | 1,17 | 1,21 | 3,68% | 57.404,00 |
| 15.07.2025 | 1,18 | 1,18 | 1,15 | 1,17 | 0,00% | 11.403,00 |
| 14.07.2025 | 1,13 | 1,19 | 1,13 | 1,17 | 3,72% | 49.006,00 |
| 11.07.2025 | 1,13 | 1,13 | 1,12 | 1,13 | -0,97% | 9.442,00 |
| 10.07.2025 | 1,09 | 1,18 | 1,09 | 1,14 | 1,70% | 172.845,00 |
| 09.07.2025 | 1,13 | 1,13 | 1,10 | 1,12 | 0,00% | 7.267,00 |
| 08.07.2025 | 1,11 | 1,12 | 1,11 | 1,12 | 0,00% | 8.295,00 |
| 07.07.2025 | 1,11 | 1,15 | 1,09 | 1,12 | -1,84% | 7.732,00 |
| 03.07.2025 | 1,12 | 1,15 | 1,12 | 1,14 | 1,87% | 5.196,00 |
| 02.07.2025 | 1,09 | 1,13 | 1,09 | 1,12 | 2,75% | 6.692,00 |
| 01.07.2025 | 1,08 | 1,11 | 1,08 | 1,09 | 0,74% | 8.866,00 |
| 30.06.2025 | 1,14 | 1,14 | 1,08 | 1,08 | -2,52% | 3.948,00 |
| 27.06.2025 | 1,11 | 1,11 | 1,09 | 1,11 | 0,91% | 7.958,00 |
| 26.06.2025 | 1,11 | 1,15 | 1,09 | 1,10 | -0,90% | 6.510,00 |
| 25.06.2025 | 1,11 | 1,12 | 1,11 | 1,11 | 0,00% | 5.216,00 |
| 24.06.2025 | 1,10 | 1,11 | 1,09 | 1,11 | 0,91% | 10.888,00 |
| 23.06.2025 | 1,11 | 1,13 | 1,10 | 1,10 | -3,34% | 12.609,00 |
| 20.06.2025 | 1,14 | 1,15 | 1,12 | 1,14 | 0,80% | 3.153,00 |
| 18.06.2025 | 1,12 | 1,13 | 1,12 | 1,13 | -0,27% | 6.215,00 |
| 17.06.2025 | 1,13 | 1,14 | 1,11 | 1,13 | 0,18% | 8.895,00 |
| 16.06.2025 | 1,13 | 1,14 | 1,11 | 1,13 | -0,79% | 9.909,00 |
| 13.06.2025 | 1,14 | 1,15 | 1,13 | 1,14 | -0,96% | 7.306,00 |
| 12.06.2025 | 1,15 | 1,15 | 1,12 | 1,15 | -0,86% | 27.411,00 |
| 11.06.2025 | 1,18 | 1,18 | 1,14 | 1,16 | -0,85% | 12.104,00 |
| 10.06.2025 | 1,15 | 1,18 | 1,14 | 1,17 | 0,86% | 11.687,00 |
| 09.06.2025 | 1,13 | 1,16 | 1,13 | 1,16 | 0,00% | 15.263,00 |
| 06.06.2025 | 1,15 | 1,16 | 1,14 | 1,16 | 0,00% | 24.642,00 |
| 05.06.2025 | 1,13 | 1,16 | 1,13 | 1,16 | 0,17% | 26.532,00 |
| 04.06.2025 | 1,14 | 1,16 | 1,14 | 1,16 | 0,78% | 16.480,00 |
| 03.06.2025 | 1,10 | 1,16 | 1,10 | 1,15 | 4,45% | 25.980,00 |
| 02.06.2025 | 1,08 | 1,10 | 1,08 | 1,10 | 1,01% | 4.212,00 |
| 30.05.2025 | 1,09 | 1,09 | 1,07 | 1,09 | -1,89% | 10.363,00 |
| 28.05.2025 | 1,10 | 1,12 | 1,10 | 1,11 | -0,89% | 14.148,00 |
| 27.05.2025 | 1,12 | 1,14 | 1,10 | 1,12 | -0,88% | 20.627,00 |
| 21.05.2025 | 1,15 | 1,16 | 1,13 | 1,13 | -2,50% | 3.889,00 |
| 20.05.2025 | 1,15 | 1,16 | 1,14 | 1,16 | -0,09% | 2.245,00 |
| 19.05.2025 | 1,17 | 1,17 | 1,12 | 1,16 | 0,87% | 13.618,00 |
| 16.05.2025 | 1,15 | 1,17 | 1,10 | 1,15 | -0,69% | 19.562,00 |
| 15.05.2025 | 1,15 | 1,16 | 1,14 | 1,16 | 0,78% | 6.001,00 |
| 14.05.2025 | 1,14 | 1,15 | 1,14 | 1,15 | -0,78% | 3.016,00 |
| 13.05.2025 | 1,17 | 1,17 | 1,14 | 1,16 | -0,43% | 11.114,00 |
| 12.05.2025 | 1,14 | 1,17 | 1,13 | 1,16 | 2,11% | 18.491,00 |
| 09.05.2025 | 1,21 | 1,21 | 1,12 | 1,14 | -0,52% | 8.428,00 |
| 08.05.2025 | 1,16 | 1,17 | 1,12 | 1,15 | 0,00% | 10.648,00 |
| 07.05.2025 | 1,14 | 1,16 | 1,11 | 1,15 | -0,43% | 9.964,00 |
| 06.05.2025 | 1,11 | 1,16 | 1,11 | 1,15 | -1,71% | 14.277,00 |
| 05.05.2025 | 1,15 | 1,17 | 1,12 | 1,17 | 2,27% | 5.792,00 |
| 02.05.2025 | 1,11 | 1,14 | 1,10 | 1,14 | 1,24% | 4.514,00 |
| 01.05.2025 | 1,17 | 1,17 | 1,10 | 1,13 | 2,73% | 4.121,00 |
| 30.04.2025 | 1,15 | 1,18 | 1,08 | 1,10 | -4,35% | 8.753,00 |
| 29.04.2025 | 1,15 | 1,15 | 1,13 | 1,15 | 0,00% | 5.599,00 |
| 28.04.2025 | 1,15 | 1,16 | 1,12 | 1,15 | 0,00% | 10.718,00 |
| 25.04.2025 | 1,15 | 1,18 | 1,11 | 1,15 | 0,88% | 22.919,00 |
| 24.04.2025 | 1,14 | 1,14 | 1,10 | 1,14 | 0,18% | 33.521,00 |
| 23.04.2025 | 1,12 | 1,14 | 1,07 | 1,14 | 0,62% | 4.402,00 |
| 22.04.2025 | 1,09 | 1,14 | 1,06 | 1,13 | 0,09% | 8.019,00 |
| 21.04.2025 | 1,13 | 1,14 | 1,07 | 1,13 | -0,88% | 5.192,00 |
| 17.04.2025 | 1,10 | 1,14 | 1,10 | 1,14 | 1,79% | 4.716,00 |
| 16.04.2025 | 1,10 | 1,13 | 1,08 | 1,12 | 0,45% | 6.258,00 |
| 15.04.2025 | 1,08 | 1,12 | 1,05 | 1,12 | 3,24% | 45.449,00 |
| 14.04.2025 | 1,07 | 1,12 | 1,06 | 1,08 | 2,86% | 8.491,00 |
| 11.04.2025 | 1,04 | 1,07 | 1,03 | 1,05 | -3,05% | 4.472,00 |
| 10.04.2025 | 1,10 | 1,10 | 1,03 | 1,08 | -0,64% | 5.034,00 |
| 09.04.2025 | 1,01 | 1,09 | 1,01 | 1,09 | 3,81% | 13.850,00 |
| 08.04.2025 | 1,07 | 1,07 | 1,02 | 1,05 | -1,87% | 33.216,00 |
| 07.04.2025 | 1,02 | 1,09 | 1,00 | 1,07 | 4,90% | 40.327,00 |
| 04.04.2025 | 1,00 | 1,08 | 1,00 | 1,02 | -6,42% | 23.009,00 |
| 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 |