234,300€
0,34%
Echtzeit-Aktienkurs Powell Industries
Bid:
Ask:
Aktienkurse zur Powell Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.10.2024 | 206,50 | 210,50 | 205,20 | 210,50 | 1,54% | - |
| 01.10.2024 | 199,40 | 208,50 | 193,15 | 207,30 | 3,83% | 43,00 |
| 30.09.2024 | 198,40 | 202,60 | 192,65 | 199,65 | 1,55% | 15,00 |
| 27.09.2024 | 193,05 | 200,80 | 190,50 | 196,60 | 1,73% | 10,00 |
| 26.09.2024 | 192,00 | 197,90 | 189,95 | 193,25 | 0,65% | - |
| 25.09.2024 | 195,25 | 199,75 | 189,30 | 192,00 | -1,77% | 50,00 |
| 24.09.2024 | 195,05 | 200,45 | 192,70 | 195,45 | 0,26% | 70,00 |
| 23.09.2024 | 184,65 | 197,20 | 184,65 | 194,95 | 5,49% | 19,00 |
| 20.09.2024 | 168,05 | 186,60 | 168,05 | 184,80 | 7,22% | 82,00 |
| 19.09.2024 | 162,40 | 174,10 | 162,40 | 172,35 | 5,80% | - |
| 18.09.2024 | 157,00 | 166,80 | 156,45 | 162,90 | 3,76% | 15,00 |
| 17.09.2024 | 152,80 | 160,60 | 152,75 | 157,00 | 2,61% | 2,00 |
| 16.09.2024 | 152,40 | 154,20 | 149,75 | 153,00 | 0,79% | - |
| 13.09.2024 | 152,05 | 155,35 | 150,50 | 151,80 | 0,60% | - |
| 12.09.2024 | 141,75 | 154,75 | 141,75 | 150,90 | 2,13% | - |
| 11.09.2024 | 141,75 | 148,90 | 138,30 | 147,75 | 4,23% | 30,00 |
| 10.09.2024 | 140,75 | 142,40 | 138,50 | 141,75 | 0,64% | - |
| 09.09.2024 | 135,40 | 141,45 | 135,40 | 140,85 | 4,03% | - |
| 06.09.2024 | 134,45 | 137,00 | 132,15 | 135,40 | 0,82% | 50,00 |
| 05.09.2024 | 138,30 | 138,55 | 133,00 | 134,30 | -3,17% | - |
| 04.09.2024 | 138,45 | 141,00 | 135,65 | 138,70 | 0,18% | 5,00 |
| 03.09.2024 | 151,10 | 151,35 | 137,40 | 138,45 | -8,37% | 24,00 |
| 02.09.2024 | 151,40 | 151,40 | 150,50 | 151,10 | -0,20% | 4,00 |
| 30.08.2024 | 147,00 | 151,70 | 146,50 | 151,40 | 2,99% | 40,00 |
| 29.08.2024 | 148,10 | 152,30 | 146,75 | 147,00 | -1,08% | 20,00 |
| 28.08.2024 | 163,60 | 165,10 | 146,50 | 148,60 | -9,28% | - |
| 27.08.2024 | 172,60 | 173,50 | 162,30 | 163,80 | -5,10% | - |
| 26.08.2024 | 172,30 | 176,90 | 171,70 | 172,60 | 0,44% | - |
| 23.08.2024 | 161,10 | 172,90 | 160,05 | 171,85 | 6,67% | - |
| 22.08.2024 | 155,85 | 166,05 | 155,60 | 161,10 | 2,68% | - |
| 21.08.2024 | 156,65 | 157,10 | 150,60 | 156,90 | 0,16% | - |
| 20.08.2024 | 155,25 | 163,60 | 154,65 | 156,65 | 0,87% | 25,00 |
| 19.08.2024 | 152,85 | 157,35 | 150,20 | 155,30 | 1,60% | - |
| 16.08.2024 | 152,05 | 153,10 | 148,25 | 152,85 | 0,53% | 40,00 |
| 15.08.2024 | 147,50 | 155,55 | 142,45 | 152,05 | 6,81% | - |
| 14.08.2024 | 147,50 | 148,20 | 140,25 | 142,35 | -3,29% | - |
| 13.08.2024 | 149,50 | 151,00 | 146,30 | 147,20 | -1,14% | - |
| 12.08.2024 | 150,45 | 153,95 | 148,00 | 148,90 | -0,80% | - |
| 09.08.2024 | 150,70 | 151,35 | 147,05 | 150,10 | -0,37% | - |
| 08.08.2024 | 142,55 | 151,35 | 141,75 | 150,65 | 5,61% | 30,00 |
| 07.08.2024 | 151,30 | 155,10 | 142,10 | 142,65 | -5,59% | - |
| 06.08.2024 | 138,95 | 152,55 | 138,75 | 151,10 | 8,47% | 303,00 |
| 05.08.2024 | 140,65 | 146,65 | 129,00 | 139,30 | -1,14% | 11,00 |
| 02.08.2024 | 149,30 | 153,00 | 135,60 | 140,90 | -5,75% | 26,00 |
| 01.08.2024 | 169,55 | 170,55 | 147,25 | 149,50 | -11,04% | - |
| 31.07.2024 | 152,90 | 174,80 | 149,55 | 168,05 | 13,66% | 30,00 |
| 30.07.2024 | 127,25 | 149,80 | 122,45 | 147,85 | 16,37% | 50,00 |
| 29.07.2024 | 128,30 | 133,35 | 124,85 | 127,05 | -0,94% | - |
| 26.07.2024 | 123,45 | 129,65 | 123,45 | 128,25 | 4,06% | 20,00 |
| 25.07.2024 | 125,25 | 125,50 | 117,50 | 123,25 | -1,91% | 20,00 |
| 24.07.2024 | 130,15 | 132,05 | 125,20 | 125,65 | -3,46% | 62,00 |
| 23.07.2024 | 126,50 | 131,65 | 126,40 | 130,15 | 3,01% | - |
| 22.07.2024 | 123,15 | 128,00 | 122,35 | 126,35 | 2,72% | - |
| 19.07.2024 | 119,75 | 124,55 | 118,75 | 123,00 | 3,14% | - |
| 18.07.2024 | 121,50 | 123,70 | 116,55 | 119,25 | -1,97% | - |
| 17.07.2024 | 129,45 | 129,95 | 119,50 | 121,65 | -5,99% | - |
| 16.07.2024 | 132,10 | 134,50 | 126,55 | 129,40 | -1,93% | - |
| 15.07.2024 | 130,25 | 138,10 | 129,70 | 131,95 | 1,07% | - |
| 12.07.2024 | 131,55 | 134,70 | 127,95 | 130,55 | -0,80% | - |
| 11.07.2024 | 129,80 | 135,10 | 128,50 | 131,60 | 1,50% | - |
| 10.07.2024 | 127,10 | 130,30 | 126,15 | 129,65 | 2,17% | - |
| 09.07.2024 | 134,60 | 135,85 | 124,75 | 126,90 | -5,86% | 8,00 |
| 08.07.2024 | 133,60 | 139,35 | 133,50 | 134,80 | 0,97% | - |
| 05.07.2024 | 140,00 | 142,70 | 133,50 | 133,50 | -4,64% | - |
| 04.07.2024 | 139,80 | 141,55 | 139,65 | 140,00 | -0,32% | 7,00 |
| 03.07.2024 | 134,70 | 140,80 | 134,55 | 140,45 | 4,19% | - |
| 02.07.2024 | 133,55 | 135,85 | 131,95 | 134,80 | 0,97% | - |
| 01.07.2024 | 133,85 | 136,20 | 130,95 | 133,50 | -0,26% | - |
| 28.06.2024 | 133,00 | 137,05 | 131,80 | 133,85 | 1,17% | 13,00 |
| 27.06.2024 | 135,80 | 138,65 | 131,35 | 132,30 | -2,93% | - |
| 26.06.2024 | 141,75 | 142,55 | 135,10 | 136,30 | -3,95% | - |
| 25.06.2024 | 141,05 | 143,15 | 139,90 | 141,90 | 0,64% | - |
| 24.06.2024 | 142,65 | 145,55 | 140,90 | 141,00 | -2,12% | 169,00 |
| 21.06.2024 | 146,70 | 146,85 | 138,55 | 144,05 | -1,74% | - |
| 20.06.2024 | 152,55 | 155,15 | 146,35 | 146,60 | -3,90% | - |
| 19.06.2024 | 153,05 | 153,05 | 152,40 | 152,55 | -0,39% | - |
| 18.06.2024 | 158,40 | 158,60 | 143,75 | 153,15 | -3,47% | - |
| 17.06.2024 | 154,85 | 158,70 | 152,85 | 158,65 | 2,59% | 16,00 |
| 14.06.2024 | 164,20 | 164,20 | 153,00 | 154,65 | -5,67% | - |