163,550€
2,57%
Echtzeit-Aktienkurs Powell Industries
Bid:
Ask:
Aktienkurse zur Powell Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 159,15 | 163,65 | 154,35 | 163,55 | 2,57% | - |
| 27.02.2025 | 165,80 | 171,60 | 159,20 | 159,45 | -3,74% | - |
| 26.02.2025 | 162,15 | 172,50 | 162,15 | 165,65 | 2,22% | - |
| 25.02.2025 | 162,05 | 164,05 | 154,60 | 162,05 | 0,00% | 10,00 |
| 24.02.2025 | 170,35 | 171,65 | 160,20 | 162,05 | -12,59% | - |
| 19.02.2025 | 199,40 | 199,85 | 184,80 | 185,40 | -7,14% | 10,00 |
| 18.02.2025 | 200,95 | 212,70 | 197,30 | 199,65 | -0,37% | 16,00 |
| 17.02.2025 | 202,70 | 203,40 | 200,40 | 200,40 | -1,52% | 150,00 |
| 14.02.2025 | 203,80 | 206,60 | 200,05 | 203,50 | -0,63% | 20,00 |
| 13.02.2025 | 203,80 | 210,30 | 197,40 | 204,80 | 1,79% | 10,00 |
| 12.02.2025 | 203,30 | 205,20 | 196,10 | 201,20 | -0,94% | - |
| 11.02.2025 | 216,20 | 216,20 | 202,40 | 203,10 | -4,83% | 10,00 |
| 10.02.2025 | 221,30 | 231,60 | 213,40 | 213,40 | -3,74% | - |
| 07.02.2025 | 221,30 | 237,00 | 212,00 | 221,70 | -5,82% | 10,00 |
| 06.02.2025 | 235,40 | 244,10 | 235,20 | 235,40 | 0,21% | - |
| 05.02.2025 | 224,70 | 240,20 | 223,00 | 234,90 | 4,49% | - |
| 04.02.2025 | 227,20 | 228,80 | 219,70 | 224,80 | -1,96% | - |
| 03.02.2025 | 230,30 | 230,80 | 219,30 | 229,30 | -0,61% | - |
| 31.01.2025 | 227,90 | 233,50 | 222,70 | 230,70 | 1,59% | 15,00 |
| 30.01.2025 | 233,40 | 236,40 | 214,50 | 227,10 | -1,69% | 25,00 |
| 29.01.2025 | 228,40 | 235,20 | 223,00 | 231,00 | 1,18% | 129,00 |
| 28.01.2025 | 232,40 | 239,80 | 218,20 | 228,30 | -1,68% | 10,00 |
| 27.01.2025 | 274,50 | 276,20 | 222,20 | 232,20 | -16,23% | 10,00 |
| 24.01.2025 | 281,10 | 284,10 | 270,40 | 277,20 | -0,61% | - |
| 23.01.2025 | 299,10 | 300,40 | 276,00 | 278,90 | -6,82% | 15,00 |
| 22.01.2025 | 276,60 | 315,40 | 276,60 | 299,30 | 8,01% | 8,00 |
| 21.01.2025 | 254,40 | 277,60 | 252,70 | 277,10 | 8,88% | 30,00 |
| 20.01.2025 | 253,70 | 256,30 | 252,80 | 254,50 | 0,16% | - |
| 17.01.2025 | 249,80 | 255,00 | 248,70 | 254,10 | 1,72% | 7,00 |
| 16.01.2025 | 242,20 | 251,00 | 241,10 | 249,80 | 3,18% | - |
| 15.01.2025 | 230,50 | 243,40 | 230,50 | 242,10 | 5,03% | 43,00 |
| 14.01.2025 | 224,40 | 235,80 | 223,60 | 230,50 | 2,90% | - |
| 13.01.2025 | 225,50 | 226,10 | 214,60 | 224,00 | -0,97% | 9,00 |
| 10.01.2025 | 222,20 | 226,90 | 215,40 | 226,20 | 1,80% | 10,00 |
| 09.01.2025 | 222,30 | 222,90 | 219,70 | 222,20 | 0,05% | 18,00 |
| 08.01.2025 | 229,30 | 230,90 | 217,00 | 222,10 | -3,14% | - |
| 07.01.2025 | 241,30 | 245,30 | 223,40 | 229,30 | -4,97% | 25,00 |
| 06.01.2025 | 238,50 | 252,00 | 237,70 | 241,30 | 1,17% | 30,00 |
| 03.01.2025 | 222,80 | 239,10 | 222,50 | 238,50 | 6,95% | - |
| 02.01.2025 | 220,80 | 228,00 | 212,30 | 223,00 | 1,97% | 32,00 |
| 30.12.2024 | 221,30 | 221,50 | 218,00 | 218,70 | 2,24% | - |
| 27.12.2024 | 225,40 | 225,40 | 213,90 | 213,90 | -5,10% | 8,00 |
| 23.12.2024 | 235,20 | 239,10 | 222,60 | 225,40 | -4,13% | 46,00 |
| 20.12.2024 | 235,00 | 245,90 | 226,10 | 235,10 | 0,13% | 25,00 |
| 19.12.2024 | 224,20 | 237,20 | 223,40 | 234,80 | 4,54% | 10,00 |
| 18.12.2024 | 229,90 | 236,70 | 219,90 | 224,60 | -2,39% | 70,00 |
| 17.12.2024 | 239,90 | 243,50 | 225,50 | 230,10 | -4,09% | 14,00 |
| 16.12.2024 | 239,90 | 244,50 | 238,40 | 239,90 | -0,08% | 3,00 |
| 13.12.2024 | 256,20 | 256,20 | 236,10 | 240,10 | -2,12% | 11,00 |
| 12.12.2024 | 257,30 | 257,30 | 242,90 | 245,30 | -4,52% | 16,00 |
| 11.12.2024 | 239,40 | 262,60 | 234,70 | 256,90 | 7,31% | 77,00 |
| 10.12.2024 | 244,80 | 246,40 | 235,20 | 239,40 | -2,25% | 88,00 |
| 09.12.2024 | 266,10 | 267,70 | 241,00 | 244,90 | -7,72% | 45,00 |
| 06.12.2024 | 269,50 | 277,00 | 263,30 | 265,40 | -1,48% | - |
| 05.12.2024 | 277,60 | 284,70 | 268,40 | 269,40 | -2,95% | - |
| 04.12.2024 | 255,90 | 280,50 | 255,90 | 277,60 | 8,27% | - |
| 03.12.2024 | 263,70 | 268,90 | 252,90 | 256,40 | -2,77% | 5,00 |
| 02.12.2024 | 252,80 | 265,40 | 250,30 | 263,70 | 4,31% | 9,00 |
| 29.11.2024 | 247,20 | 256,80 | 247,20 | 252,80 | 2,18% | 20,00 |
| 28.11.2024 | 250,50 | 250,80 | 247,10 | 247,40 | -1,36% | 10,00 |
| 27.11.2024 | 258,60 | 262,40 | 244,50 | 250,80 | -3,13% | 23,00 |
| 26.11.2024 | 267,60 | 274,40 | 255,10 | 258,90 | -3,21% | 106,00 |
| 25.11.2024 | 278,30 | 285,60 | 259,10 | 267,50 | -3,88% | 22,00 |
| 22.11.2024 | 275,00 | 287,60 | 275,00 | 278,30 | 1,24% | - |
| 21.11.2024 | 248,20 | 282,30 | 246,60 | 274,90 | 10,36% | 101,00 |
| 20.11.2024 | 253,90 | 263,40 | 239,70 | 249,10 | -15,10% | 59,00 |
| 19.11.2024 | 273,30 | 295,00 | 269,40 | 293,40 | 7,35% | 29,00 |
| 18.11.2024 | 264,30 | 280,90 | 260,90 | 273,30 | 3,64% | 97,00 |
| 15.11.2024 | 285,10 | 285,10 | 256,00 | 263,70 | -7,54% | 99,00 |
| 14.11.2024 | 301,10 | 304,50 | 278,80 | 285,20 | -5,25% | 38,00 |
| 13.11.2024 | 323,60 | 329,70 | 299,50 | 301,00 | -6,98% | 12,00 |
| 12.11.2024 | 330,70 | 334,20 | 319,00 | 323,60 | -2,00% | 55,00 |
| 11.11.2024 | 323,20 | 340,90 | 323,20 | 330,20 | 2,04% | 30,00 |
| 08.11.2024 | 312,50 | 328,70 | 310,80 | 323,60 | 3,52% | 3,00 |
| 07.11.2024 | 324,20 | 327,20 | 309,20 | 312,60 | -3,52% | 33,00 |
| 06.11.2024 | 276,90 | 326,50 | 276,20 | 324,00 | 20,22% | 73,00 |
| 05.11.2024 | 247,10 | 270,70 | 246,60 | 269,50 | 7,58% | 10,00 |
| 04.11.2024 | 256,90 | 258,70 | 245,10 | 250,50 | -2,49% | - |
| 01.11.2024 | 234,30 | 259,20 | 232,20 | 256,90 | 9,09% | 3,00 |
| 31.10.2024 | 234,50 | 236,50 | 228,80 | 235,50 | 0,86% | - |
| 30.10.2024 | 241,60 | 241,80 | 230,20 | 233,50 | -3,27% | 25,00 |
| 29.10.2024 | 240,00 | 243,00 | 234,60 | 241,40 | 0,71% | - |
| 28.10.2024 | 233,70 | 246,40 | 233,60 | 239,70 | 2,48% | 42,00 |
| 25.10.2024 | 230,60 | 237,70 | 230,50 | 233,90 | 1,39% | - |
| 24.10.2024 | 236,70 | 239,10 | 229,60 | 230,70 | -2,49% | 7,00 |
| 23.10.2024 | 247,20 | 250,10 | 229,60 | 236,60 | -4,29% | 22,00 |
| 22.10.2024 | 258,90 | 261,30 | 245,20 | 247,20 | -4,56% | 45,00 |
| 21.10.2024 | 249,80 | 259,60 | 247,80 | 259,00 | 4,31% | 118,00 |
| 18.10.2024 | 254,30 | 256,30 | 248,30 | 248,30 | -2,13% | - |
| 17.10.2024 | 254,70 | 263,20 | 253,40 | 253,70 | -0,39% | 12,00 |
| 16.10.2024 | 244,80 | 258,50 | 242,40 | 254,70 | 4,04% | - |
| 15.10.2024 | 244,30 | 246,00 | 232,00 | 244,80 | 0,20% | 40,00 |
| 14.10.2024 | 238,30 | 245,90 | 232,80 | 244,30 | 2,52% | 12,00 |
| 11.10.2024 | 225,80 | 240,70 | 223,60 | 238,30 | 5,44% | - |
| 10.10.2024 | 233,10 | 235,90 | 216,30 | 226,00 | -2,96% | 9,00 |
| 09.10.2024 | 229,70 | 237,60 | 229,00 | 232,90 | 1,48% | - |
| 08.10.2024 | 224,20 | 230,80 | 219,10 | 229,50 | 2,09% | - |
| 07.10.2024 | 220,00 | 231,00 | 220,00 | 224,80 | 2,14% | 23,00 |
| 04.10.2024 | 210,50 | 225,90 | 210,20 | 220,10 | 4,61% | 39,00 |
| 03.10.2024 | 209,70 | 219,30 | 204,30 | 210,40 | -0,05% | 16,00 |