220,700€
-2,82%
Echtzeit-Aktienkurs POWELL INDUSTRIES INC.
Bid:
Ask:
Aktienkurse zur POWELL INDUSTRIES INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 227,00 | 229,20 | 220,80 | 220,80 | -2,77% | 101,00 |
| 02.09.2025 | 227,40 | 227,70 | 217,50 | 227,10 | -0,13% | - |
| 01.09.2025 | 227,80 | 227,80 | 226,80 | 227,40 | -0,04% | - |
| 29.08.2025 | 232,20 | 236,70 | 224,50 | 227,50 | -2,28% | 1,00 |
| 28.08.2025 | 235,80 | 242,40 | 231,80 | 232,80 | -1,40% | 3,00 |
| 27.08.2025 | 236,40 | 239,10 | 233,40 | 236,10 | 0,55% | 56,00 |
| 26.08.2025 | 222,40 | 236,00 | 221,10 | 234,80 | 5,53% | - |
| 25.08.2025 | 224,40 | 228,60 | 222,40 | 222,50 | -0,89% | 32,00 |
| 22.08.2025 | 216,30 | 234,90 | 214,10 | 224,50 | 3,84% | 1,00 |
| 21.08.2025 | 211,70 | 218,10 | 206,00 | 216,20 | 2,32% | 1,00 |
| 20.08.2025 | 217,70 | 218,10 | 202,50 | 211,30 | -3,34% | 1,00 |
| 19.08.2025 | 222,70 | 223,30 | 217,50 | 218,60 | -1,80% | - |
| 18.08.2025 | 217,60 | 223,90 | 214,70 | 222,60 | 2,63% | 1,00 |
| 15.08.2025 | 219,40 | 220,90 | 213,10 | 216,90 | -1,27% | 2,00 |
| 14.08.2025 | 221,10 | 222,60 | 213,00 | 219,70 | -1,21% | 2,00 |
| 13.08.2025 | 231,80 | 235,80 | 214,10 | 222,40 | -3,81% | 4,00 |
| 12.08.2025 | 228,00 | 234,60 | 221,40 | 231,20 | 1,14% | 6,00 |
| 11.08.2025 | 209,30 | 229,30 | 209,10 | 228,60 | 9,17% | - |
| 08.08.2025 | 200,15 | 211,40 | 200,05 | 209,40 | 4,70% | - |
| 07.08.2025 | 195,45 | 204,80 | 195,15 | 200,00 | 2,41% | - |
| 06.08.2025 | 185,80 | 200,10 | 175,50 | 195,30 | -4,41% | 107,00 |
| 05.08.2025 | 198,95 | 204,70 | 196,60 | 204,30 | 2,71% | - |
| 04.08.2025 | 196,45 | 199,60 | 192,15 | 198,90 | 1,02% | 1,00 |
| 01.08.2025 | 207,80 | 207,80 | 186,95 | 196,90 | -5,29% | 2,00 |
| 31.07.2025 | 206,20 | 212,80 | 201,05 | 207,90 | 2,97% | 29,00 |
| 30.07.2025 | 202,00 | 206,30 | 199,45 | 201,90 | -0,10% | - |
| 29.07.2025 | 210,60 | 211,70 | 201,20 | 202,10 | -3,39% | - |
| 28.07.2025 | 211,50 | 222,10 | 208,20 | 209,20 | -1,23% | - |
| 25.07.2025 | 208,00 | 214,90 | 205,10 | 211,80 | 3,77% | 27,00 |
| 24.07.2025 | 200,00 | 206,70 | 198,00 | 204,10 | 2,38% | 10,00 |
| 23.07.2025 | 188,35 | 199,80 | 188,35 | 199,35 | 6,09% | - |
| 22.07.2025 | 188,65 | 190,15 | 181,50 | 187,90 | -0,40% | - |
| 21.07.2025 | 196,55 | 201,00 | 186,60 | 188,65 | -4,09% | 7,00 |
| 18.07.2025 | 204,00 | 205,10 | 192,70 | 196,70 | -3,72% | 10,00 |
| 17.07.2025 | 186,95 | 204,90 | 186,30 | 204,30 | 9,08% | 38,00 |
| 16.07.2025 | 182,00 | 190,80 | 180,60 | 187,30 | 2,77% | - |
| 15.07.2025 | 180,50 | 184,15 | 179,45 | 182,25 | 1,03% | - |
| 14.07.2025 | 181,80 | 181,80 | 175,50 | 180,40 | -0,82% | 6,00 |
| 11.07.2025 | 182,30 | 183,00 | 179,35 | 181,90 | -0,16% | - |
| 10.07.2025 | 180,80 | 184,05 | 176,85 | 182,20 | 0,50% | - |
| 09.07.2025 | 184,60 | 188,15 | 180,35 | 181,30 | -1,87% | - |
| 08.07.2025 | 183,00 | 187,25 | 181,20 | 184,75 | 0,46% | - |
| 07.07.2025 | 183,65 | 185,45 | 180,30 | 183,90 | 0,14% | 9,00 |
| 04.07.2025 | 185,10 | 185,10 | 183,05 | 183,65 | -0,57% | - |
| 03.07.2025 | 183,90 | 190,55 | 181,95 | 184,70 | -0,43% | - |
| 02.07.2025 | 178,05 | 185,50 | 174,40 | 185,50 | 4,21% | - |
| 01.07.2025 | 181,20 | 181,20 | 173,15 | 178,00 | -0,36% | - |
| 30.06.2025 | 181,70 | 188,65 | 177,95 | 178,65 | -1,95% | - |
| 27.06.2025 | 170,45 | 185,45 | 169,20 | 182,20 | 6,74% | - |
| 26.06.2025 | 163,15 | 171,00 | 162,30 | 170,70 | 4,37% | - |
| 25.06.2025 | 162,25 | 164,80 | 160,40 | 163,55 | 0,68% | - |
| 24.06.2025 | 156,55 | 163,05 | 155,65 | 162,45 | 4,20% | - |
| 23.06.2025 | 152,70 | 155,90 | 148,75 | 155,90 | 2,33% | - |
| 20.06.2025 | 155,25 | 157,95 | 151,70 | 152,35 | -1,20% | - |
| 19.06.2025 | 155,90 | 156,15 | 154,20 | 154,20 | -0,87% | - |
| 18.06.2025 | 157,55 | 158,75 | 154,60 | 155,55 | -0,99% | - |
| 17.06.2025 | 168,85 | 169,90 | 156,50 | 157,10 | -6,85% | - |
| 16.06.2025 | 162,70 | 172,35 | 162,25 | 168,65 | 3,78% | - |
| 13.06.2025 | 167,25 | 167,65 | 162,50 | 162,50 | -2,64% | - |
| 12.06.2025 | 167,80 | 168,75 | 163,50 | 166,90 | -0,63% | 15,00 |
| 11.06.2025 | 162,60 | 170,00 | 161,80 | 167,95 | 3,32% | - |
| 10.06.2025 | 166,70 | 168,75 | 160,60 | 162,55 | -2,43% | - |
| 09.06.2025 | 166,80 | 171,75 | 164,95 | 166,60 | -0,60% | 60,00 |
| 06.06.2025 | 159,60 | 167,85 | 158,65 | 167,60 | 4,95% | - |
| 05.06.2025 | 155,40 | 160,20 | 152,95 | 159,70 | 2,57% | - |
| 04.06.2025 | 152,70 | 155,75 | 150,00 | 155,70 | 1,83% | - |
| 03.06.2025 | 150,95 | 156,10 | 150,20 | 152,90 | 1,26% | - |
| 02.06.2025 | 149,55 | 151,60 | 143,90 | 151,00 | 0,94% | 30,00 |
| 30.05.2025 | 149,95 | 151,10 | 145,30 | 149,60 | -0,37% | 10,00 |
| 29.05.2025 | 153,85 | 159,25 | 149,60 | 150,15 | -2,25% | 20,00 |
| 28.05.2025 | 160,10 | 162,15 | 153,10 | 153,60 | -3,94% | - |
| 27.05.2025 | 158,55 | 162,65 | 152,80 | 159,90 | 0,92% | - |
| 26.05.2025 | 153,70 | 160,50 | 153,10 | 158,45 | 3,02% | - |
| 23.05.2025 | 153,65 | 154,70 | 149,05 | 153,80 | 0,07% | - |
| 22.05.2025 | 154,00 | 156,00 | 149,90 | 153,70 | -0,29% | - |
| 21.05.2025 | 159,25 | 160,00 | 153,10 | 154,15 | -3,99% | - |
| 20.05.2025 | 162,45 | 162,65 | 160,30 | 160,55 | -1,11% | - |
| 19.05.2025 | 161,85 | 164,35 | 157,15 | 162,35 | -1,19% | - |
| 16.05.2025 | 159,40 | 166,35 | 157,70 | 164,30 | 3,33% | - |
| 15.05.2025 | 165,45 | 165,45 | 158,35 | 159,00 | -3,93% | - |
| 14.05.2025 | 174,05 | 175,65 | 162,80 | 165,50 | -4,89% | - |
| 13.05.2025 | 169,50 | 176,95 | 167,25 | 174,00 | 2,81% | - |
| 12.05.2025 | 156,00 | 172,95 | 154,40 | 169,25 | 9,05% | - |
| 09.05.2025 | 158,45 | 159,95 | 151,50 | 155,20 | -1,83% | - |
| 08.05.2025 | 154,60 | 160,95 | 154,60 | 158,10 | 2,03% | - |
| 07.05.2025 | 163,60 | 167,50 | 152,05 | 154,95 | -7,49% | 50,00 |
| 06.05.2025 | 169,60 | 170,00 | 164,10 | 167,50 | -1,27% | - |
| 05.05.2025 | 172,35 | 172,35 | 166,00 | 169,65 | -0,64% | - |
| 02.05.2025 | 161,75 | 174,65 | 161,75 | 170,75 | 5,63% | 12,00 |
| 30.04.2025 | 162,80 | 164,00 | 156,00 | 161,65 | -0,89% | - |
| 29.04.2025 | 162,35 | 164,40 | 158,40 | 163,10 | 0,46% | - |
| 28.04.2025 | 162,25 | 167,75 | 159,15 | 162,35 | -1,34% | - |
| 25.04.2025 | 161,85 | 164,55 | 159,45 | 164,55 | 1,79% | - |
| 24.04.2025 | 154,35 | 162,20 | 152,20 | 161,65 | 4,87% | - |
| 23.04.2025 | 145,25 | 162,15 | 145,25 | 154,15 | 6,02% | - |
| 22.04.2025 | 147,05 | 147,25 | 137,85 | 145,40 | -1,02% | - |
| 17.04.2025 | 146,80 | 149,10 | 144,10 | 146,90 | 0,03% | 25,00 |
| 16.04.2025 | 153,65 | 153,65 | 142,75 | 146,85 | -4,39% | - |
| 15.04.2025 | 151,55 | 155,45 | 149,85 | 153,60 | 1,62% | - |
| 14.04.2025 | 154,25 | 159,35 | 147,45 | 151,15 | -1,08% | - |