Echtzeit-Aktienkurs Power REIT
Bid:
Ask:
Aktienkurse zur Power REIT Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 0,91 | 0,91 | 0,83 | 0,88 | -3,62% | 79.310,00 |
| 13.10.2025 | 0,93 | 0,93 | 0,88 | 0,91 | -1,51% | 63.423,00 |
| 10.10.2025 | 0,95 | 0,96 | 0,90 | 0,93 | -2,53% | 37.442,00 |
| 09.10.2025 | 0,99 | 0,99 | 0,92 | 0,95 | -4,71% | 73.245,00 |
| 08.10.2025 | 1,05 | 1,06 | 0,95 | 1,00 | -4,13% | 96.285,00 |
| 07.10.2025 | 1,05 | 1,07 | 1,03 | 1,04 | -0,95% | 38.128,00 |
| 06.10.2025 | 1,04 | 1,09 | 1,03 | 1,05 | 1,06% | 23.189,00 |
| 02.10.2025 | 1,04 | 1,05 | 1,01 | 1,04 | 2,87% | 62.329,00 |
| 01.10.2025 | 0,97 | 1,06 | 0,97 | 1,01 | 0,00% | 49.733,00 |
| 30.09.2025 | 1,05 | 1,05 | 0,99 | 1,01 | -5,61% | 40.722,00 |
| 29.09.2025 | 0,99 | 1,08 | 0,96 | 1,07 | 7,65% | 158.869,00 |
| 26.09.2025 | 0,95 | 1,03 | 0,91 | 0,99 | 5,19% | 72.257,00 |
| 25.09.2025 | 0,95 | 0,99 | 0,93 | 0,95 | 0,11% | 27.714,00 |
| 24.09.2025 | 0,98 | 0,98 | 0,94 | 0,94 | -1,67% | 25.143,00 |
| 23.09.2025 | 0,93 | 0,96 | 0,91 | 0,96 | 3,23% | 52.314,00 |
| 22.09.2025 | 0,90 | 0,97 | 0,86 | 0,93 | -0,21% | 179.167,00 |
| 19.09.2025 | 0,93 | 0,97 | 0,91 | 0,93 | -4,51% | 53.129,00 |
| 18.09.2025 | 1,03 | 1,03 | 0,93 | 0,98 | -5,24% | 195.366,00 |
| 17.09.2025 | 1,03 | 1,41 | 0,98 | 1,03 | 0,98% | 3.462.304,00 |
| 16.09.2025 | 1,01 | 1,07 | 1,00 | 1,02 | -2,86% | 25.091,00 |
| 15.09.2025 | 1,05 | 1,09 | 0,99 | 1,05 | 0,00% | 42.895,00 |
| 12.09.2025 | 1,03 | 1,05 | 1,02 | 1,05 | 2,94% | 16.554,00 |
| 11.09.2025 | 0,99 | 1,05 | 0,99 | 1,02 | 3,03% | 71.438,00 |
| 10.09.2025 | 0,96 | 1,06 | 0,96 | 0,99 | 3,11% | 46.902,00 |
| 09.09.2025 | 0,95 | 0,98 | 0,91 | 0,96 | -2,03% | 39.486,00 |
| 08.09.2025 | 1,00 | 1,01 | 0,96 | 0,98 | -2,00% | 40.955,00 |
| 05.09.2025 | 0,87 | 1,05 | 0,84 | 1,00 | 15,98% | 252.487,00 |
| 04.09.2025 | 0,94 | 0,95 | 0,82 | 0,86 | -9,57% | 53.402,00 |
| 03.09.2025 | 1,04 | 1,04 | 0,92 | 0,95 | -8,33% | 55.162,00 |
| 02.09.2025 | 1,15 | 1,17 | 1,01 | 1,04 | -9,57% | 105.282,00 |
| 29.08.2025 | 1,21 | 1,27 | 1,14 | 1,15 | -2,13% | 173.230,00 |
| 28.08.2025 | 1,67 | 1,96 | 1,10 | 1,18 | -27,91% | 1.382.624,00 |
| 27.08.2025 | 1,45 | 1,63 | 1,45 | 1,63 | 11,64% | 109.089,00 |
| 26.08.2025 | 1,41 | 1,51 | 1,41 | 1,46 | 0,69% | 20.937,00 |
| 25.08.2025 | 1,49 | 1,56 | 1,41 | 1,45 | -3,97% | 35.848,00 |
| 22.08.2025 | 1,43 | 1,54 | 1,43 | 1,51 | 4,13% | 79.362,00 |
| 21.08.2025 | 1,47 | 1,48 | 1,38 | 1,45 | -0,66% | 32.123,00 |
| 20.08.2025 | 1,36 | 1,48 | 1,32 | 1,46 | 9,75% | 103.728,00 |
| 19.08.2025 | 1,33 | 1,40 | 1,31 | 1,33 | 0,17% | 85.961,00 |
| 18.08.2025 | 1,30 | 1,33 | 1,21 | 1,33 | 10,65% | 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 | -0,22% | 128.655,00 |
| 12.08.2025 | 1,44 | 1,62 | 1,43 | 1,57 | 8,51% | 228.125,00 |
| 11.08.2025 | 1,30 | 1,55 | 1,30 | 1,45 | 7,79% | 229.090,00 |
| 08.08.2025 | 1,34 | 1,38 | 1,30 | 1,35 | -1,09% | 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 | 1,26% | 76.385,00 |
| 05.08.2025 | 1,18 | 1,34 | 1,17 | 1,33 | 14,02% | 104.381,00 |
| 04.08.2025 | 1,18 | 1,18 | 1,16 | 1,17 | -1,59% | 17.841,00 |
| 01.08.2025 | 1,19 | 1,19 | 1,17 | 1,19 | -0,15% | 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 | 0,97% | 12.017,00 |
| 29.07.2025 | 1,15 | 1,23 | 1,15 | 1,18 | 2,50% | 35.850,00 |
| 28.07.2025 | 1,15 | 1,17 | 1,14 | 1,15 | -1,61% | 17.346,00 |
| 25.07.2025 | 1,16 | 1,17 | 1,15 | 1,17 | -0,11% | 3.065,00 |
| 24.07.2025 | 1,17 | 1,22 | 1,14 | 1,17 | -1,62% | 26.501,00 |
| 23.07.2025 | 1,18 | 1,20 | 1,16 | 1,19 | 0,79% | 19.669,00 |
| 22.07.2025 | 1,17 | 1,23 | 1,16 | 1,18 | 0,02% | 19.162,00 |
| 21.07.2025 | 1,16 | 1,19 | 1,16 | 1,18 | -0,82% | 10.332,00 |
| 18.07.2025 | 1,23 | 1,23 | 1,15 | 1,19 | -1,69% | 17.702,00 |
| 17.07.2025 | 1,23 | 1,26 | 1,19 | 1,21 | -0,26% | 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 | -0,02% | 11.403,00 |
| 14.07.2025 | 1,13 | 1,19 | 1,13 | 1,17 | 3,70% | 49.006,00 |
| 11.07.2025 | 1,13 | 1,13 | 1,12 | 1,13 | -0,91% | 9.442,00 |
| 10.07.2025 | 1,09 | 1,18 | 1,09 | 1,14 | 1,68% | 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 | -1,88% | 7.732,00 |
| 03.07.2025 | 1,12 | 1,15 | 1,12 | 1,14 | 1,94% | 5.196,00 |
| 02.07.2025 | 1,09 | 1,13 | 1,09 | 1,12 | 2,73% | 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 | -2,50% | 3.948,00 |
| 27.06.2025 | 1,11 | 1,11 | 1,09 | 1,11 | 0,89% | 7.958,00 |
| 26.06.2025 | 1,11 | 1,15 | 1,09 | 1,10 | -0,91% | 6.510,00 |
| 25.06.2025 | 1,11 | 1,12 | 1,11 | 1,11 | 0,02% | 5.216,00 |
| 24.06.2025 | 1,10 | 1,11 | 1,09 | 1,11 | 0,90% | 10.888,00 |
| 23.06.2025 | 1,11 | 1,13 | 1,10 | 1,10 | -3,33% | 12.609,00 |
| 20.06.2025 | 1,14 | 1,15 | 1,12 | 1,14 | 0,78% | 3.153,00 |
| 18.06.2025 | 1,12 | 1,13 | 1,12 | 1,13 | -0,29% | 6.215,00 |
| 17.06.2025 | 1,13 | 1,14 | 1,11 | 1,13 | 0,23% | 8.895,00 |
| 16.06.2025 | 1,13 | 1,14 | 1,11 | 1,13 | -0,83% | 9.909,00 |
| 13.06.2025 | 1,14 | 1,15 | 1,13 | 1,14 | -0,94% | 7.306,00 |
| 12.06.2025 | 1,14 | 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 | 0,81% | 16.480,00 |
| 03.06.2025 | 1,10 | 1,16 | 1,10 | 1,15 | 4,43% | 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 | -2,49% | 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 | -0,68% | 19.562,00 |