225,700€
1,58%
Echtzeit-Aktienkurs Powell Industries
Bid:
Ask:
Aktienkurse zur Powell Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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% | - |