13,660€
-0,29%
Echtzeit-Aktienkurs PUBL.POWER GR.INH.EO 2,48
Bid:
Ask:
Aktienkurse zur PUBL.POWER GR.INH.EO 2,48 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.06.2025 | 13,78 | 13,78 | 13,75 | 13,75 | 0,36% | 181,00 |
| 13.06.2025 | 13,61 | 13,70 | 13,39 | 13,70 | 0,85% | - |
| 12.06.2025 | 13,64 | 13,94 | 13,52 | 13,59 | -1,34% | - |
| 11.06.2025 | 13,55 | 13,78 | 13,52 | 13,77 | 2,76% | - |
| 10.06.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 0,00% | 1,00 |
| 09.06.2025 | 13,47 | 13,47 | 13,40 | 13,40 | -0,41% | 926,00 |
| 06.06.2025 | 13,37 | 13,46 | 13,18 | 13,46 | -0,19% | - |
| 05.06.2025 | 13,48 | 13,48 | 13,48 | 13,48 | -0,15% | 57,00 |
| 04.06.2025 | 13,37 | 13,50 | 13,28 | 13,50 | 0,00% | - |
| 03.06.2025 | 13,11 | 13,50 | 13,11 | 13,50 | 1,35% | 805,00 |
| 02.06.2025 | 13,21 | 13,54 | 13,21 | 13,32 | 0,30% | 649,00 |
| 30.05.2025 | 13,49 | 13,49 | 13,28 | 13,28 | -3,63% | 294,00 |
| 29.05.2025 | 13,78 | 13,78 | 13,78 | 13,78 | 0,84% | 25,00 |
| 28.05.2025 | 13,21 | 13,67 | 13,12 | 13,67 | 1,98% | - |
| 27.05.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 1,28% | 2,00 |
| 26.05.2025 | 13,45 | 13,45 | 13,09 | 13,23 | -0,53% | 649,00 |
| 23.05.2025 | 13,57 | 13,57 | 13,28 | 13,30 | 0,08% | 634,00 |
| 22.05.2025 | 13,29 | 13,29 | 13,29 | 13,29 | 1,84% | 200,00 |
| 21.05.2025 | 13,60 | 13,63 | 13,02 | 13,05 | -6,12% | - |
| 20.05.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 1,61% | 436,00 |
| 19.05.2025 | 13,84 | 13,84 | 13,68 | 13,68 | -0,51% | 151,00 |
| 16.05.2025 | 13,79 | 13,79 | 13,75 | 13,75 | 0,00% | 350,00 |
| 15.05.2025 | 13,92 | 13,92 | 13,75 | 13,75 | -1,86% | 20,00 |
| 14.05.2025 | 14,01 | 14,01 | 14,01 | 14,01 | 0,43% | 40,00 |
| 13.05.2025 | 13,84 | 13,95 | 13,84 | 13,95 | 1,68% | 300,00 |
| 12.05.2025 | 13,75 | 13,75 | 13,72 | 13,72 | 0,15% | 340,00 |
| 09.05.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 3,47% | 150,00 |
| 08.05.2025 | 13,40 | 13,47 | 13,23 | 13,24 | -2,29% | - |
| 07.05.2025 | 13,55 | 13,55 | 13,55 | 13,55 | -0,22% | 1,00 |
| 06.05.2025 | 13,43 | 13,58 | 13,43 | 13,58 | 1,12% | 496,00 |
| 05.05.2025 | 13,48 | 13,48 | 13,43 | 13,43 | 0,75% | 500,00 |
| 02.05.2025 | 13,33 | 13,33 | 13,33 | 13,33 | -0,22% | 20,00 |
| 30.04.2025 | 13,50 | 13,66 | 13,36 | 13,36 | -1,11% | 103,00 |
| 29.04.2025 | 13,51 | 13,51 | 13,51 | 13,51 | -0,81% | 20,00 |
| 28.04.2025 | 13,49 | 13,62 | 13,49 | 13,62 | -0,58% | 104,00 |
| 25.04.2025 | 13,70 | 13,70 | 13,70 | 13,70 | -0,36% | 2.954,00 |
| 24.04.2025 | 13,23 | 13,75 | 13,23 | 13,75 | 2,61% | 395,00 |
| 23.04.2025 | 13,25 | 13,40 | 13,15 | 13,40 | 1,90% | 980,00 |
| 22.04.2025 | 12,95 | 13,15 | 12,95 | 13,15 | 2,57% | 1.280,00 |
| 17.04.2025 | 12,91 | 12,96 | 12,70 | 12,82 | -2,32% | - |
| 16.04.2025 | 12,71 | 13,13 | 12,70 | 13,13 | 0,81% | - |
| 15.04.2025 | 13,16 | 13,16 | 12,96 | 13,02 | 0,85% | 40,00 |
| 14.04.2025 | 12,79 | 12,91 | 12,70 | 12,91 | -0,58% | 906,00 |
| 11.04.2025 | 12,79 | 12,99 | 12,30 | 12,99 | 0,66% | - |
| 10.04.2025 | 12,89 | 12,90 | 12,89 | 12,90 | 4,03% | 490,00 |
| 09.04.2025 | 11,96 | 12,40 | 11,96 | 12,40 | 3,51% | 135,00 |
| 08.04.2025 | 12,00 | 12,01 | 11,98 | 11,98 | -1,24% | 1.084,00 |
| 07.04.2025 | 12,39 | 12,46 | 12,00 | 12,13 | -7,48% | 1.565,00 |
| 04.04.2025 | 13,11 | 13,11 | 13,11 | 13,11 | -2,53% | 300,00 |
| 03.04.2025 | 13,45 | 13,45 | 13,45 | 13,45 | -0,07% | 2,00 |
| 02.04.2025 | 13,46 | 13,46 | 13,46 | 13,46 | -1,68% | 2,00 |
| 01.04.2025 | 13,78 | 13,78 | 13,69 | 13,69 | -0,65% | 72,00 |
| 31.03.2025 | 13,88 | 13,88 | 13,29 | 13,78 | -2,68% | - |
| 28.03.2025 | 13,91 | 14,16 | 13,91 | 14,16 | -0,39% | 206,00 |
| 27.03.2025 | 14,05 | 14,26 | 13,84 | 14,22 | -0,80% | - |
| 26.03.2025 | 14,33 | 14,33 | 14,33 | 14,33 | 3,24% | 101,00 |
| 25.03.2025 | 13,98 | 13,98 | 13,88 | 13,88 | -0,86% | 201,00 |
| 24.03.2025 | 13,50 | 14,00 | 13,50 | 14,00 | 2,30% | 2.862,00 |
| 21.03.2025 | 13,55 | 13,69 | 13,42 | 13,69 | 0,63% | - |
| 20.03.2025 | 13,58 | 13,60 | 13,58 | 13,60 | -0,22% | 683,00 |
| 19.03.2025 | 13,52 | 13,63 | 13,35 | 13,63 | -1,52% | 1.313,00 |
| 18.03.2025 | 13,48 | 13,84 | 13,48 | 13,84 | 2,67% | 273,00 |
| 17.03.2025 | 13,45 | 13,52 | 13,45 | 13,48 | -0,66% | 1.027,00 |
| 14.03.2025 | 13,57 | 13,57 | 13,57 | 13,57 | 1,80% | 369,00 |
| 13.03.2025 | 13,04 | 13,54 | 12,98 | 13,33 | 1,33% | - |
| 12.03.2025 | 12,83 | 13,39 | 12,74 | 13,16 | 1,31% | - |
| 11.03.2025 | 12,90 | 12,99 | 12,59 | 12,99 | 0,66% | - |
| 10.03.2025 | 12,90 | 12,90 | 12,90 | 12,90 | -0,39% | 15,00 |
| 07.03.2025 | 13,00 | 13,00 | 12,95 | 12,95 | -0,23% | 500,00 |
| 06.03.2025 | 13,15 | 13,15 | 12,98 | 12,98 | 0,08% | 210,00 |
| 05.03.2025 | 12,97 | 12,97 | 12,97 | 12,97 | 0,62% | 50,00 |
| 04.03.2025 | 12,92 | 12,97 | 12,89 | 12,89 | -2,64% | 168,00 |
| 03.03.2025 | 12,89 | 13,24 | 12,89 | 13,24 | 2,72% | 431,00 |
| 28.02.2025 | 12,85 | 12,89 | 12,85 | 12,89 | -0,08% | 878,00 |
| 27.02.2025 | 12,81 | 12,90 | 12,81 | 12,90 | -0,77% | 445,00 |
| 26.02.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 0,85% | 250,00 |
| 25.02.2025 | 12,89 | 12,89 | 12,89 | 12,89 | -4,16% | 150,00 |
| 24.02.2025 | 13,50 | 13,50 | 13,45 | 13,45 | -0,22% | 101,00 |
| 21.02.2025 | 13,48 | 13,48 | 13,48 | 13,48 | -0,11% | 200,00 |
| 20.02.2025 | 13,43 | 13,50 | 13,17 | 13,50 | 0,93% | - |
| 19.02.2025 | 13,55 | 13,55 | 13,37 | 13,37 | -2,27% | 132,00 |
| 18.02.2025 | 13,68 | 13,68 | 13,68 | 13,68 | -0,65% | 155,00 |
| 17.02.2025 | 13,83 | 13,83 | 13,77 | 13,77 | -0,22% | 17,00 |
| 14.02.2025 | 13,63 | 13,84 | 13,35 | 13,80 | 1,06% | - |
| 13.02.2025 | 13,47 | 13,68 | 13,33 | 13,66 | 0,85% | - |
| 12.02.2025 | 13,53 | 13,74 | 13,27 | 13,54 | 0,30% | - |
| 11.02.2025 | 13,31 | 13,58 | 13,31 | 13,50 | 2,90% | 950,00 |
| 10.02.2025 | 13,12 | 13,12 | 13,12 | 13,12 | -2,16% | 450,00 |
| 07.02.2025 | 13,30 | 13,61 | 13,14 | 13,41 | 3,87% | - |
| 06.02.2025 | 12,91 | 12,91 | 12,91 | 12,91 | -1,15% | 100,00 |
| 05.02.2025 | 13,06 | 13,06 | 13,06 | 13,06 | 1,79% | 54,00 |
| 04.02.2025 | 12,83 | 12,83 | 12,83 | 12,83 | -1,16% | 1,00 |
| 03.02.2025 | 12,98 | 12,98 | 12,98 | 12,98 | -3,42% | 383,00 |
| 31.01.2025 | 13,42 | 13,44 | 13,42 | 13,44 | 2,13% | 1.500,00 |
| 30.01.2025 | 13,14 | 13,16 | 13,14 | 13,16 | 0,92% | 305,00 |
| 29.01.2025 | 13,05 | 13,33 | 12,93 | 13,04 | 0,46% | - |
| 28.01.2025 | 12,60 | 12,98 | 12,60 | 12,98 | 2,04% | 147,00 |
| 27.01.2025 | 12,82 | 12,82 | 12,54 | 12,72 | -1,40% | 1.003,00 |
| 24.01.2025 | 12,67 | 12,90 | 12,61 | 12,90 | 1,98% | 1.489,00 |
| 23.01.2025 | 12,88 | 12,89 | 12,58 | 12,65 | -0,86% | 5.574,00 |