13,405€
-0,41%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 22.01.2025 | 12,78 | 12,82 | 12,54 | 12,76 | -0,08% | - |
| 21.01.2025 | 12,77 | 12,77 | 12,77 | 12,77 | -0,16% | 400,00 |
| 20.01.2025 | 12,79 | 12,79 | 12,79 | 12,79 | 2,40% | 50,00 |
| 17.01.2025 | 12,18 | 12,50 | 12,18 | 12,49 | 0,32% | 284,00 |
| 16.01.2025 | 12,45 | 12,45 | 12,45 | 12,45 | -0,72% | 200,00 |
| 15.01.2025 | 12,37 | 12,54 | 12,37 | 12,54 | 2,12% | 204,00 |
| 14.01.2025 | 12,11 | 12,48 | 12,10 | 12,28 | 1,24% | - |
| 13.01.2025 | 12,46 | 12,46 | 12,08 | 12,13 | -2,65% | 867,00 |
| 10.01.2025 | 12,52 | 12,65 | 12,25 | 12,46 | -1,27% | - |
| 09.01.2025 | 12,56 | 12,86 | 12,47 | 12,62 | -0,51% | - |
| 08.01.2025 | 12,52 | 12,93 | 12,32 | 12,69 | 1,40% | - |
| 07.01.2025 | 12,51 | 12,51 | 12,51 | 12,51 | 0,00% | 400,00 |
| 06.01.2025 | 12,51 | 12,51 | 12,51 | 12,51 | 2,21% | 225,00 |
| 03.01.2025 | 12,58 | 12,60 | 12,24 | 12,24 | -2,24% | 92,00 |
| 02.01.2025 | 12,50 | 12,52 | 12,44 | 12,52 | 6,55% | 355,00 |
| 30.12.2024 | 11,83 | 11,83 | 11,75 | 11,75 | 0,17% | 1.070,00 |
| 27.12.2024 | 11,71 | 11,87 | 11,62 | 11,73 | 2,27% | 4.400,00 |
| 23.12.2024 | 11,52 | 11,52 | 11,41 | 11,47 | 1,50% | 801,00 |
| 20.12.2024 | 11,37 | 11,41 | 11,30 | 11,30 | -1,22% | 1.400,00 |
| 19.12.2024 | 11,50 | 11,50 | 11,26 | 11,44 | -1,21% | 3.026,00 |
| 18.12.2024 | 11,66 | 11,66 | 11,58 | 11,58 | -1,11% | 800,00 |
| 17.12.2024 | 11,69 | 11,71 | 11,69 | 11,71 | -0,68% | 48,00 |
| 16.12.2024 | 11,82 | 11,82 | 11,79 | 11,79 | 0,60% | 405,00 |
| 13.12.2024 | 11,69 | 11,72 | 11,69 | 11,72 | -1,22% | 310,00 |
| 12.12.2024 | 11,56 | 12,04 | 11,46 | 11,87 | 1,24% | - |
| 11.12.2024 | 11,72 | 11,72 | 11,72 | 11,72 | -1,97% | 400,00 |
| 10.12.2024 | 11,62 | 12,16 | 11,61 | 11,96 | 1,31% | - |
| 09.12.2024 | 11,93 | 11,93 | 11,79 | 11,80 | 0,85% | 801,00 |
| 06.12.2024 | 11,59 | 11,79 | 11,42 | 11,70 | 3,08% | - |
| 05.12.2024 | 11,35 | 11,35 | 11,35 | 11,35 | -2,74% | 200,00 |
| 04.12.2024 | 11,67 | 11,67 | 11,67 | 11,67 | -1,10% | 200,00 |
| 03.12.2024 | 11,80 | 11,80 | 11,80 | 11,80 | 2,70% | 300,00 |
| 02.12.2024 | 11,49 | 11,49 | 11,49 | 11,49 | 0,09% | 400,00 |
| 29.11.2024 | 11,52 | 11,52 | 11,48 | 11,48 | 0,53% | 343,00 |
| 28.11.2024 | 11,50 | 11,50 | 11,42 | 11,42 | -0,65% | 500,00 |
| 27.11.2024 | 11,36 | 11,50 | 11,29 | 11,50 | -0,48% | - |
| 26.11.2024 | 11,52 | 11,59 | 11,37 | 11,55 | -0,52% | - |
| 25.11.2024 | 11,61 | 11,67 | 11,42 | 11,61 | -1,57% | - |
| 22.11.2024 | 11,72 | 11,84 | 11,48 | 11,80 | 0,21% | - |
| 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% | - |