11,770€
2,26%
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 |
|---|---|---|---|---|---|---|
| 21.11.2024 | 11,39 | 11,77 | 11,31 | 11,77 | 2,26% | - |
| 20.11.2024 | 11,51 | 11,51 | 11,51 | 11,51 | 0,79% | 270,00 |
| 19.11.2024 | 11,51 | 11,51 | 11,42 | 11,42 | -2,06% | 650,00 |
| 18.11.2024 | 11,83 | 11,85 | 11,66 | 11,66 | -3,00% | 1.101,00 |
| 15.11.2024 | 12,22 | 12,22 | 11,98 | 12,02 | -1,64% | 2.867,00 |
| 14.11.2024 | 11,99 | 12,30 | 11,99 | 12,22 | 1,08% | 3.400,00 |
| 13.11.2024 | 12,18 | 12,18 | 12,02 | 12,09 | -0,66% | 1.673,00 |
| 12.11.2024 | 12,17 | 12,17 | 12,17 | 12,17 | -0,08% | 56,00 |
| 11.11.2024 | 12,18 | 12,18 | 12,18 | 12,18 | 0,41% | 100,00 |
| 08.11.2024 | 11,81 | 12,33 | 11,75 | 12,13 | 0,17% | - |
| 07.11.2024 | 11,77 | 12,15 | 11,70 | 12,11 | 0,50% | - |
| 06.11.2024 | 11,69 | 12,14 | 11,69 | 12,05 | 1,52% | - |
| 05.11.2024 | 11,87 | 11,87 | 11,87 | 11,87 | 0,00% | 208,00 |
| 04.11.2024 | 11,95 | 11,95 | 11,87 | 11,87 | -1,74% | 520,00 |
| 01.11.2024 | 12,08 | 12,08 | 12,08 | 12,08 | 1,26% | 50,00 |
| 31.10.2024 | 11,91 | 11,93 | 11,91 | 11,93 | 2,40% | 702,00 |
| 30.10.2024 | 11,82 | 11,89 | 11,56 | 11,65 | -2,39% | - |
| 29.10.2024 | 11,65 | 11,95 | 11,61 | 11,94 | 1,66% | - |
| 28.10.2024 | 11,74 | 11,74 | 11,74 | 11,74 | 1,51% | 100,00 |
| 25.10.2024 | 11,56 | 11,81 | 11,50 | 11,57 | -0,81% | - |
| 24.10.2024 | 11,67 | 11,67 | 11,66 | 11,66 | 0,34% | 54,00 |
| 23.10.2024 | 11,55 | 11,74 | 11,44 | 11,62 | -2,31% | - |
| 22.10.2024 | 11,99 | 12,02 | 11,55 | 11,90 | -0,71% | - |
| 21.10.2024 | 11,98 | 11,98 | 11,98 | 11,98 | -1,44% | 150,00 |
| 18.10.2024 | 11,93 | 12,16 | 11,90 | 12,16 | 0,79% | - |
| 17.10.2024 | 12,02 | 12,06 | 12,02 | 12,06 | 0,67% | 1.000,00 |
| 16.10.2024 | 11,75 | 11,98 | 11,75 | 11,98 | 0,93% | 2.891,00 |
| 15.10.2024 | 11,34 | 11,87 | 11,29 | 11,87 | 2,68% | - |
| 14.10.2024 | 11,56 | 11,56 | 11,56 | 11,56 | 0,13% | 86,00 |
| 11.10.2024 | 11,41 | 11,55 | 11,26 | 11,55 | 1,45% | - |
| 10.10.2024 | 11,38 | 11,38 | 11,38 | 11,38 | -3,07% | 343,00 |
| 09.10.2024 | 11,39 | 11,74 | 11,39 | 11,74 | 3,07% | 500,00 |
| 08.10.2024 | 11,42 | 11,42 | 11,10 | 11,39 | -2,11% | 2.301,00 |
| 07.10.2024 | 11,51 | 11,64 | 11,32 | 11,64 | 0,47% | - |
| 04.10.2024 | 11,62 | 11,62 | 11,58 | 11,58 | -1,19% | 500,00 |
| 03.10.2024 | 11,60 | 11,72 | 11,35 | 11,72 | 0,17% | - |
| 02.10.2024 | 11,70 | 11,70 | 11,70 | 11,70 | -1,02% | 100,00 |
| 01.10.2024 | 12,15 | 12,15 | 11,81 | 11,82 | 0,00% | 3.477,00 |
| 30.09.2024 | 12,34 | 12,34 | 11,82 | 11,82 | -3,43% | 2.215,00 |
| 27.09.2024 | 12,32 | 12,33 | 12,02 | 12,24 | -0,65% | - |
| 26.09.2024 | 12,40 | 12,43 | 12,08 | 12,32 | 0,41% | - |
| 25.09.2024 | 12,27 | 12,27 | 12,27 | 12,27 | 1,49% | 209,00 |
| 24.09.2024 | 12,09 | 12,09 | 12,09 | 12,09 | 1,17% | 96,00 |
| 23.09.2024 | 11,95 | 11,95 | 11,95 | 11,95 | 2,09% | 107,00 |
| 20.09.2024 | 11,53 | 11,71 | 11,37 | 11,71 | 3,40% | - |
| 19.09.2024 | 11,32 | 11,32 | 11,32 | 11,32 | -0,44% | 50,00 |
| 18.09.2024 | 11,37 | 11,37 | 11,37 | 11,37 | 1,16% | 6,00 |
| 17.09.2024 | 11,24 | 11,24 | 11,24 | 11,24 | -2,01% | 1,00 |
| 16.09.2024 | 11,47 | 11,47 | 11,47 | 11,47 | 1,50% | 17,00 |
| 13.09.2024 | 11,30 | 11,30 | 11,30 | 11,30 | 3,48% | 10,00 |
| 12.09.2024 | 11,52 | 11,56 | 10,92 | 10,92 | -5,33% | - |
| 11.09.2024 | 11,46 | 11,54 | 11,23 | 11,54 | 1,81% | - |
| 10.09.2024 | 11,57 | 11,57 | 11,33 | 11,33 | -2,33% | 657,00 |
| 09.09.2024 | 11,60 | 11,60 | 11,60 | 11,60 | 1,58% | 150,00 |
| 06.09.2024 | 11,42 | 11,42 | 11,42 | 11,42 | -1,30% | 250,00 |
| 05.09.2024 | 11,43 | 11,57 | 11,37 | 11,57 | 0,87% | - |
| 04.09.2024 | 11,58 | 11,63 | 11,22 | 11,47 | -1,71% | - |
| 03.09.2024 | 11,67 | 11,67 | 11,67 | 11,67 | -1,02% | 1,00 |
| 02.09.2024 | 11,67 | 11,79 | 11,67 | 11,79 | 3,42% | 51,00 |
| 30.08.2024 | 11,49 | 11,51 | 11,26 | 11,40 | -0,87% | - |
| 29.08.2024 | 11,50 | 11,50 | 11,50 | 11,50 | 0,79% | 250,00 |
| 28.08.2024 | 11,45 | 11,45 | 11,41 | 11,41 | -2,77% | 874,00 |
| 27.08.2024 | 11,58 | 11,74 | 11,45 | 11,74 | 2,40% | - |
| 26.08.2024 | 11,46 | 11,46 | 11,46 | 11,46 | -1,21% | 44,00 |
| 23.08.2024 | 11,60 | 11,60 | 11,60 | 11,60 | -0,77% | 25,00 |
| 22.08.2024 | 11,51 | 11,69 | 11,34 | 11,69 | -0,13% | - |
| 21.08.2024 | 11,35 | 11,71 | 11,33 | 11,71 | 2,59% | - |
| 20.08.2024 | 11,41 | 11,41 | 11,41 | 11,41 | -0,35% | 10,00 |
| 19.08.2024 | 11,45 | 11,45 | 11,45 | 11,45 | 0,44% | 1,00 |
| 16.08.2024 | 11,42 | 11,47 | 11,40 | 11,40 | -1,98% | 830,00 |
| 15.08.2024 | 11,63 | 11,63 | 11,63 | 11,63 | 0,52% | 17,00 |
| 14.08.2024 | 11,35 | 11,57 | 11,24 | 11,57 | 1,94% | 2.400,00 |
| 13.08.2024 | 11,35 | 11,40 | 11,17 | 11,35 | 0,00% | 3.341,00 |
| 12.08.2024 | 11,35 | 11,35 | 11,35 | 11,35 | 0,80% | 151,00 |
| 09.08.2024 | 11,23 | 11,26 | 11,23 | 11,26 | 0,18% | 800,00 |
| 07.08.2024 | 11,24 | 11,24 | 11,24 | 11,24 | 1,17% | 250,00 |
| 06.08.2024 | 10,60 | 11,11 | 10,60 | 11,11 | 8,28% | 1.631,00 |
| 05.08.2024 | 10,05 | 10,26 | 9,93 | 10,26 | -8,72% | 2.222,00 |
| 02.08.2024 | 11,24 | 11,24 | 11,24 | 11,24 | -2,77% | 100,00 |
| 01.08.2024 | 11,56 | 11,56 | 11,56 | 11,56 | 0,00% | 250,00 |
| 31.07.2024 | 11,46 | 11,56 | 11,46 | 11,56 | 1,23% | 500,00 |
| 25.07.2024 | 11,46 | 11,46 | 11,26 | 11,42 | -1,55% | 1.103,00 |
| 24.07.2024 | 11,59 | 11,60 | 11,59 | 11,60 | 2,20% | 500,00 |
| 18.07.2024 | 11,35 | 11,35 | 11,35 | 11,35 | -0,18% | 10,00 |
| 16.07.2024 | 11,37 | 11,37 | 11,37 | 11,37 | -4,61% | 1,00 |
| 15.07.2024 | 11,92 | 11,92 | 11,92 | 11,92 | 2,85% | 17,00 |
| 10.07.2024 | 11,59 | 11,59 | 11,59 | 11,59 | -1,28% | 28,00 |
| 09.07.2024 | 11,74 | 11,75 | 11,74 | 11,74 | 2,71% | 2.585,00 |
| 08.07.2024 | 11,33 | 11,43 | 11,33 | 11,43 | 0,88% | 250,00 |
| 05.07.2024 | 11,34 | 11,34 | 11,33 | 11,33 | -0,18% | 761,00 |
| 04.07.2024 | 11,32 | 11,35 | 11,32 | 11,35 | 0,98% | 500,00 |
| 03.07.2024 | 11,24 | 11,24 | 11,24 | 11,24 | 0,72% | 300,00 |
| 01.07.2024 | 11,16 | 11,16 | 11,16 | 11,16 | 0,27% | 250,00 |
| 28.06.2024 | 11,13 | 11,13 | 11,13 | 11,13 | 1,83% | 360,00 |
| 26.06.2024 | 11,11 | 11,11 | 10,92 | 10,93 | -4,12% | 1.050,00 |
| 24.06.2024 | 11,40 | 11,40 | 11,40 | 11,40 | -0,18% | 300,00 |
| 21.06.2024 | 11,42 | 11,42 | 11,42 | 11,42 | 2,70% | 10,00 |
| 20.06.2024 | 11,12 | 11,12 | 11,12 | 11,12 | 1,09% | 500,00 |
| 19.06.2024 | 11,07 | 11,07 | 11,00 | 11,00 | -0,90% | 74,00 |
| 18.06.2024 | 10,61 | 11,10 | 10,61 | 11,10 | 4,03% | 465,00 |