277,400€
-1,03%
Echtzeit-Aktienkurs POWELL INDUSTRIES INC.
Bid:
Ask:
Aktienkurse zur POWELL INDUSTRIES INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2025 | 279,30 | 279,30 | 277,30 | 277,60 | -0,96% | - |
| 26.11.2025 | 272,50 | 281,30 | 269,80 | 280,30 | 2,26% | - |
| 25.11.2025 | 260,60 | 274,70 | 256,50 | 274,10 | 4,90% | - |
| 24.11.2025 | 244,90 | 262,40 | 244,10 | 261,30 | 5,45% | 1,00 |
| 21.11.2025 | 255,30 | 258,60 | 242,40 | 247,80 | -2,67% | 10,00 |
| 20.11.2025 | 247,10 | 271,00 | 247,10 | 254,60 | 2,09% | - |
| 19.11.2025 | 280,90 | 295,70 | 245,90 | 249,40 | -10,32% | 128,00 |
| 18.11.2025 | 274,40 | 283,10 | 269,10 | 278,10 | 2,51% | - |
| 17.11.2025 | 283,70 | 289,90 | 267,20 | 271,30 | -4,54% | 40,00 |
| 14.11.2025 | 281,50 | 287,00 | 265,20 | 284,20 | 1,28% | 3,00 |
| 13.11.2025 | 307,40 | 308,70 | 279,00 | 280,60 | -8,81% | 30,00 |
| 12.11.2025 | 315,60 | 318,40 | 299,40 | 307,70 | -2,13% | 8,00 |
| 11.11.2025 | 323,50 | 323,90 | 307,00 | 314,40 | -3,11% | 5,00 |
| 10.11.2025 | 315,80 | 331,00 | 313,60 | 324,50 | 4,24% | 1,00 |
| 07.11.2025 | 324,60 | 325,70 | 298,20 | 311,30 | -3,98% | 2,00 |
| 06.11.2025 | 345,10 | 345,10 | 323,90 | 324,20 | -6,89% | 1,00 |
| 05.11.2025 | 326,70 | 350,20 | 326,70 | 348,20 | 4,47% | - |
| 04.11.2025 | 339,80 | 342,50 | 324,40 | 333,30 | -0,95% | 16,00 |
| 03.11.2025 | 333,80 | 339,70 | 326,30 | 336,50 | 1,45% | 6,00 |
| 31.10.2025 | 326,30 | 337,90 | 321,70 | 331,70 | 1,87% | 56,00 |
| 30.10.2025 | 351,70 | 354,90 | 324,60 | 325,60 | -7,24% | 18,00 |
| 29.10.2025 | 330,10 | 354,80 | 328,90 | 351,00 | 6,75% | 347,00 |
| 28.10.2025 | 322,50 | 331,50 | 321,30 | 328,80 | 1,86% | 6,00 |
| 27.10.2025 | 314,00 | 323,70 | 314,00 | 322,80 | 3,00% | 42,00 |
| 24.10.2025 | 294,60 | 314,30 | 293,20 | 313,40 | 6,89% | 3,00 |
| 23.10.2025 | 286,80 | 300,00 | 286,00 | 293,20 | 2,91% | 1,00 |
| 22.10.2025 | 300,80 | 306,60 | 276,90 | 284,90 | -4,97% | 3,00 |
| 21.10.2025 | 300,40 | 302,40 | 294,20 | 299,80 | -0,17% | 2,00 |
| 20.10.2025 | 283,60 | 304,10 | 283,60 | 300,30 | 5,96% | 2,00 |
| 17.10.2025 | 288,90 | 292,50 | 272,00 | 283,40 | -0,56% | 20,00 |
| 16.10.2025 | 285,20 | 293,00 | 281,40 | 285,00 | 0,99% | - |
| 15.10.2025 | 273,60 | 283,00 | 272,90 | 282,20 | 1,77% | - |
| 14.10.2025 | 273,30 | 281,50 | 256,20 | 277,30 | 1,32% | 1,00 |
| 13.10.2025 | 259,10 | 274,70 | 258,60 | 273,70 | 2,20% | - |
| 10.10.2025 | 267,70 | 277,00 | 262,10 | 267,80 | -0,52% | - |
| 09.10.2025 | 270,70 | 274,40 | 257,70 | 269,20 | -0,96% | 2,00 |
| 08.10.2025 | 268,70 | 274,60 | 266,00 | 271,80 | 0,41% | - |
| 07.10.2025 | 266,10 | 280,30 | 265,50 | 270,70 | 1,58% | - |
| 06.10.2025 | 258,80 | 268,80 | 258,80 | 266,50 | 3,25% | - |
| 03.10.2025 | 262,70 | 265,40 | 255,10 | 258,10 | -2,12% | 1,00 |
| 02.10.2025 | 270,40 | 273,30 | 261,70 | 263,70 | -1,90% | - |
| 01.10.2025 | 256,50 | 269,90 | 254,10 | 268,80 | 3,74% | - |
| 30.09.2025 | 260,50 | 260,50 | 252,70 | 259,10 | 0,23% | 1,00 |
| 29.09.2025 | 248,50 | 261,40 | 247,00 | 258,50 | 4,83% | 2,00 |
| 26.09.2025 | 243,30 | 248,70 | 241,00 | 246,60 | 1,31% | - |
| 25.09.2025 | 250,10 | 252,40 | 237,80 | 243,40 | -2,76% | 2,00 |
| 24.09.2025 | 247,30 | 256,50 | 247,30 | 250,30 | 2,00% | 2,00 |
| 23.09.2025 | 251,90 | 260,20 | 242,60 | 245,40 | -3,84% | - |
| 22.09.2025 | 253,10 | 256,00 | 247,10 | 255,20 | 1,23% | - |
| 19.09.2025 | 258,20 | 261,70 | 251,40 | 252,10 | -3,08% | 8,00 |
| 18.09.2025 | 249,20 | 260,10 | 246,30 | 260,10 | 4,88% | 1,00 |
| 17.09.2025 | 251,70 | 256,40 | 243,10 | 248,00 | -1,12% | 2,00 |
| 16.09.2025 | 256,80 | 256,80 | 244,50 | 250,80 | -2,15% | - |
| 15.09.2025 | 245,20 | 256,30 | 244,90 | 256,30 | 4,40% | 1,00 |
| 12.09.2025 | 249,50 | 252,20 | 245,50 | 245,50 | -0,81% | 1,00 |
| 11.09.2025 | 236,90 | 250,80 | 235,20 | 247,50 | 4,17% | - |
| 10.09.2025 | 237,80 | 247,00 | 235,50 | 237,60 | 1,63% | 3,00 |
| 09.09.2025 | 231,60 | 235,50 | 228,90 | 233,80 | 0,21% | - |
| 08.09.2025 | 228,80 | 235,20 | 228,10 | 233,30 | 1,88% | 12,00 |
| 05.09.2025 | 232,40 | 234,60 | 220,80 | 229,00 | -1,55% | 12,00 |
| 04.09.2025 | 221,30 | 233,00 | 220,40 | 232,60 | 5,49% | - |
| 03.09.2025 | 227,00 | 229,20 | 217,70 | 220,50 | -2,91% | 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% | - |