20,980€
4,95%
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 |
|---|---|---|---|---|---|---|
| 21.05.2026 | 19,84 | 20,96 | 19,53 | 20,96 | 4,85% | 342,00 |
| 20.05.2026 | 19,88 | 20,08 | 19,80 | 19,99 | -1,14% | 260,00 |
| 19.05.2026 | 20,00 | 20,22 | 20,00 | 20,22 | 0,70% | 16,00 |
| 18.05.2026 | 19,78 | 20,14 | 19,78 | 20,08 | -0,10% | 620,00 |
| 15.05.2026 | 20,50 | 20,50 | 20,02 | 20,10 | -3,09% | 986,00 |
| 14.05.2026 | 20,38 | 20,92 | 20,20 | 20,74 | 4,85% | 1.829,00 |
| 12.05.2026 | 19,78 | 19,78 | 19,78 | 19,78 | 1,64% | 2,00 |
| 11.05.2026 | 18,87 | 19,48 | 18,87 | 19,46 | -0,71% | 1.330,00 |
| 08.05.2026 | 19,12 | 19,60 | 19,09 | 19,60 | 5,77% | 230,00 |
| 07.05.2026 | 18,76 | 18,76 | 18,44 | 18,53 | 0,00% | 36,00 |
| 06.05.2026 | 18,40 | 18,57 | 18,40 | 18,53 | 3,12% | 1.529,00 |
| 05.05.2026 | 18,07 | 18,19 | 17,97 | 17,97 | -0,94% | 229,00 |
| 04.05.2026 | 17,93 | 18,16 | 17,93 | 18,14 | -0,17% | 186,00 |
| 29.04.2026 | 18,18 | 18,18 | 18,09 | 18,17 | -1,36% | 336,00 |
| 27.04.2026 | 18,27 | 18,42 | 17,93 | 18,42 | 2,33% | 278,00 |
| 24.04.2026 | 18,08 | 18,14 | 17,00 | 18,00 | -2,17% | 520,00 |
| 23.04.2026 | 18,39 | 18,40 | 18,39 | 18,40 | 2,11% | 16,00 |
| 22.04.2026 | 18,57 | 18,57 | 18,02 | 18,02 | -2,28% | 205,00 |
| 21.04.2026 | 18,50 | 18,71 | 18,44 | 18,44 | -0,43% | 442,00 |
| 20.04.2026 | 18,35 | 18,52 | 18,14 | 18,52 | 0,16% | 526,00 |
| 17.04.2026 | 19,30 | 19,35 | 18,49 | 18,49 | -3,95% | 3.792,00 |
| 16.04.2026 | 20,02 | 20,02 | 19,25 | 19,25 | -3,75% | 59,00 |
| 15.04.2026 | 19,82 | 20,00 | 19,82 | 20,00 | 1,47% | 142,00 |
| 14.04.2026 | 19,63 | 19,71 | 19,63 | 19,71 | 1,44% | 875,00 |
| 10.04.2026 | 19,21 | 19,43 | 19,21 | 19,43 | -1,02% | 219,00 |
| 08.04.2026 | 19,97 | 19,97 | 19,63 | 19,63 | 3,04% | 223,00 |
| 07.04.2026 | 18,68 | 19,05 | 18,55 | 19,05 | 2,58% | 1.075,00 |
| 02.04.2026 | 18,32 | 18,68 | 18,18 | 18,57 | 2,31% | 1.423,00 |
| 01.04.2026 | 18,52 | 18,52 | 18,15 | 18,15 | 1,00% | 398,00 |
| 31.03.2026 | 17,97 | 17,97 | 17,97 | 17,97 | 4,48% | 8,00 |
| 27.03.2026 | 17,20 | 17,20 | 17,20 | 17,20 | -3,37% | 30,00 |
| 25.03.2026 | 17,80 | 17,80 | 17,80 | 17,80 | 0,45% | 42,00 |
| 24.03.2026 | 18,17 | 18,17 | 17,72 | 17,72 | -5,24% | 941,00 |
| 23.03.2026 | 18,23 | 18,70 | 17,75 | 18,70 | 2,07% | 391,00 |
| 20.03.2026 | 18,32 | 18,32 | 18,32 | 18,32 | 3,21% | 33,00 |
| 19.03.2026 | 17,75 | 17,75 | 17,75 | 17,75 | -0,67% | 30,00 |
| 18.03.2026 | 17,87 | 17,87 | 17,87 | 17,87 | -4,44% | 120,00 |
| 17.03.2026 | 17,97 | 18,70 | 17,72 | 18,70 | 5,77% | 1.324,00 |
| 16.03.2026 | 17,50 | 17,68 | 17,50 | 17,68 | 2,67% | 22,00 |
| 13.03.2026 | 17,22 | 17,22 | 17,22 | 17,22 | -2,38% | 285,00 |
| 10.03.2026 | 17,69 | 17,69 | 17,64 | 17,64 | 6,01% | 700,00 |
| 09.03.2026 | 16,46 | 16,64 | 16,46 | 16,64 | -2,86% | 401,00 |
| 06.03.2026 | 17,20 | 17,20 | 17,13 | 17,13 | -3,76% | 357,00 |
| 05.03.2026 | 17,99 | 17,99 | 17,80 | 17,80 | 0,39% | 110,00 |
| 04.03.2026 | 17,90 | 17,90 | 17,73 | 17,73 | 1,96% | 200,00 |
| 03.03.2026 | 17,79 | 18,25 | 16,96 | 17,39 | -2,58% | 3.921,00 |
| 02.03.2026 | 18,30 | 18,30 | 17,85 | 17,85 | -5,05% | 601,00 |
| 27.02.2026 | 18,56 | 18,80 | 18,56 | 18,80 | 0,05% | 1.279,00 |
| 26.02.2026 | 18,80 | 18,80 | 18,79 | 18,79 | 0,21% | 460,00 |
| 25.02.2026 | 18,75 | 18,75 | 18,75 | 18,75 | 0,37% | 50,00 |
| 24.02.2026 | 18,49 | 18,68 | 18,49 | 18,68 | 0,97% | 34,00 |
| 23.02.2026 | 18,44 | 18,50 | 18,44 | 18,50 | -0,86% | 34,00 |
| 19.02.2026 | 19,02 | 19,02 | 18,66 | 18,66 | -2,10% | 527,00 |
| 18.02.2026 | 18,71 | 19,36 | 18,70 | 19,06 | 4,96% | 4.144,00 |
| 17.02.2026 | 18,48 | 18,48 | 18,16 | 18,16 | -2,10% | 968,00 |
| 16.02.2026 | 19,10 | 19,10 | 18,15 | 18,55 | -5,79% | 1.777,00 |
| 11.02.2026 | 19,36 | 19,69 | 19,36 | 19,69 | 1,08% | 445,00 |
| 10.02.2026 | 19,39 | 19,48 | 19,39 | 19,48 | -2,99% | 220,00 |
| 09.02.2026 | 20,10 | 20,10 | 20,08 | 20,08 | 1,36% | 898,00 |
| 06.02.2026 | 19,64 | 20,00 | 19,64 | 19,81 | -0,35% | 361,00 |
| 05.02.2026 | 20,56 | 20,56 | 19,88 | 19,88 | -2,07% | 258,00 |
| 04.02.2026 | 20,08 | 20,32 | 20,08 | 20,30 | 0,10% | 2.754,00 |
| 03.02.2026 | 20,22 | 20,38 | 20,22 | 20,28 | 0,30% | 562,00 |
| 02.02.2026 | 19,97 | 20,22 | 19,97 | 20,22 | 1,46% | 833,00 |
| 30.01.2026 | 19,77 | 19,93 | 19,77 | 19,93 | -0,85% | 700,00 |
| 29.01.2026 | 20,08 | 20,56 | 20,08 | 20,10 | 1,01% | 152,00 |
| 28.01.2026 | 19,90 | 19,90 | 19,90 | 19,90 | 3,06% | 30,00 |
| 27.01.2026 | 19,75 | 19,75 | 19,31 | 19,31 | 1,47% | 406,00 |
| 26.01.2026 | 19,50 | 19,50 | 19,03 | 19,03 | -1,91% | 2,00 |
| 23.01.2026 | 19,56 | 19,56 | 19,40 | 19,40 | -1,92% | 828,00 |
| 22.01.2026 | 18,44 | 19,94 | 18,44 | 19,78 | 8,56% | 2.827,00 |
| 20.01.2026 | 18,22 | 18,22 | 18,22 | 18,22 | -0,44% | 27,00 |
| 19.01.2026 | 18,20 | 18,30 | 18,20 | 18,30 | -0,38% | 319,00 |
| 15.01.2026 | 18,30 | 18,37 | 18,30 | 18,37 | 1,72% | 150,00 |
| 14.01.2026 | 18,22 | 18,22 | 18,06 | 18,06 | -0,22% | 61,00 |
| 13.01.2026 | 18,52 | 18,52 | 18,10 | 18,10 | -2,32% | 185,00 |
| 12.01.2026 | 18,44 | 18,53 | 18,44 | 18,53 | -0,16% | 257,00 |
| 09.01.2026 | 18,56 | 18,56 | 18,56 | 18,56 | -1,01% | 540,00 |
| 08.01.2026 | 18,75 | 18,75 | 18,75 | 18,75 | 1,46% | 27,00 |
| 07.01.2026 | 18,45 | 18,48 | 18,39 | 18,48 | 0,43% | 541,00 |
| 06.01.2026 | 18,30 | 18,40 | 18,30 | 18,40 | 0,88% | 180,00 |
| 05.01.2026 | 18,97 | 19,12 | 18,24 | 18,24 | -1,41% | 2.248,00 |
| 02.01.2026 | 18,09 | 18,50 | 18,07 | 18,50 | 4,76% | 952,00 |
| 30.12.2025 | 17,49 | 17,66 | 17,49 | 17,66 | -1,56% | 664,00 |
| 29.12.2025 | 17,84 | 17,96 | 17,84 | 17,94 | 0,39% | 703,00 |
| 23.12.2025 | 17,81 | 17,97 | 17,69 | 17,87 | 2,06% | 991,00 |
| 22.12.2025 | 17,75 | 17,86 | 17,51 | 17,51 | -1,02% | 602,00 |
| 18.12.2025 | 17,79 | 17,79 | 17,62 | 17,69 | -1,17% | 268,00 |
| 17.12.2025 | 17,87 | 17,90 | 17,87 | 17,90 | -0,11% | 3.001,00 |
| 16.12.2025 | 17,96 | 17,96 | 17,92 | 17,92 | 0,90% | 600,00 |
| 15.12.2025 | 17,91 | 17,91 | 17,75 | 17,76 | 0,00% | 1.194,00 |
| 12.12.2025 | 17,75 | 17,76 | 17,75 | 17,76 | 0,23% | 500,00 |
| 11.12.2025 | 17,72 | 17,72 | 17,72 | 17,72 | -0,45% | 376,00 |
| 10.12.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 0,68% | 300,00 |
| 08.12.2025 | 17,64 | 17,68 | 17,63 | 17,68 | -0,17% | 61,00 |
| 05.12.2025 | 17,71 | 17,71 | 17,71 | 17,71 | 0,68% | 7,00 |
| 04.12.2025 | 17,53 | 17,59 | 17,53 | 17,59 | -0,68% | 1.161,00 |
| 03.12.2025 | 17,56 | 17,71 | 17,56 | 17,71 | 0,68% | 3.405,00 |
| 02.12.2025 | 17,30 | 17,62 | 17,30 | 17,59 | 1,56% | 4.332,00 |
| 01.12.2025 | 17,23 | 17,45 | 17,23 | 17,32 | 0,93% | 720,00 |