371,100€
-2,50%
Echtzeit-Aktienkurs POWELL INDUSTRIES INC.
Bid:
Ask:
Aktienkurse zur POWELL INDUSTRIES INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.02.2026 | 373,10 | 373,10 | 370,50 | 370,90 | -2,55% | - |
| 30.01.2026 | 382,30 | 382,60 | 377,20 | 380,60 | 0,40% | - |
| 29.01.2026 | 371,40 | 386,40 | 366,60 | 379,10 | 0,85% | 11,00 |
| 28.01.2026 | 366,10 | 380,80 | 363,50 | 375,90 | 1,40% | - |
| 27.01.2026 | 356,50 | 371,40 | 354,30 | 370,70 | 3,26% | 3,00 |
| 26.01.2026 | 353,50 | 364,10 | 347,50 | 359,00 | 2,37% | 26,00 |
| 23.01.2026 | 363,10 | 368,70 | 349,70 | 350,70 | -4,31% | 38,00 |
| 22.01.2026 | 360,20 | 369,20 | 353,10 | 366,50 | 1,92% | 1,00 |
| 21.01.2026 | 365,30 | 369,80 | 351,50 | 359,60 | -1,80% | - |
| 20.01.2026 | 352,60 | 369,60 | 331,50 | 366,20 | 3,74% | 14,00 |
| 19.01.2026 | 359,90 | 363,10 | 350,00 | 353,00 | -4,83% | 15,00 |
| 16.01.2026 | 351,20 | 384,40 | 349,50 | 370,90 | 6,12% | 11,00 |
| 15.01.2026 | 341,80 | 356,20 | 340,40 | 349,50 | 2,31% | - |
| 14.01.2026 | 342,80 | 345,40 | 333,40 | 341,60 | 1,15% | - |
| 13.01.2026 | 331,30 | 345,20 | 329,80 | 337,70 | 1,23% | 13,00 |
| 12.01.2026 | 314,10 | 340,00 | 309,90 | 333,60 | 7,79% | 2,00 |
| 09.01.2026 | 308,60 | 320,70 | 301,40 | 309,50 | 0,45% | 3,00 |
| 08.01.2026 | 304,60 | 308,70 | 299,80 | 308,10 | 0,20% | - |
| 07.01.2026 | 309,60 | 311,30 | 299,60 | 307,50 | 0,49% | 2,00 |
| 06.01.2026 | 311,20 | 311,20 | 288,40 | 306,00 | -2,98% | - |
| 05.01.2026 | 300,60 | 315,80 | 300,60 | 315,40 | 5,10% | - |
| 02.01.2026 | 285,80 | 302,10 | 271,30 | 300,10 | 5,56% | - |
| 30.12.2025 | 285,80 | 289,70 | 284,30 | 284,30 | -0,35% | - |
| 29.12.2025 | 290,50 | 290,60 | 282,90 | 285,30 | -0,70% | 3,00 |
| 23.12.2025 | 286,70 | 288,90 | 282,50 | 287,30 | 0,74% | 1,00 |
| 22.12.2025 | 284,30 | 290,60 | 283,60 | 285,20 | 0,25% | - |
| 19.12.2025 | 279,70 | 288,90 | 277,50 | 284,50 | 1,32% | - |
| 18.12.2025 | 270,10 | 282,90 | 269,90 | 280,80 | 4,78% | - |
| 17.12.2025 | 283,10 | 286,70 | 264,80 | 268,00 | -5,93% | - |
| 16.12.2025 | 279,00 | 285,80 | 272,60 | 284,90 | 1,68% | - |
| 15.12.2025 | 287,20 | 292,80 | 279,80 | 280,20 | -2,88% | - |
| 12.12.2025 | 309,10 | 311,80 | 285,20 | 288,50 | -7,44% | - |
| 11.12.2025 | 308,00 | 315,10 | 299,20 | 311,70 | 0,29% | 1,00 |
| 10.12.2025 | 296,30 | 311,50 | 289,20 | 310,80 | 4,37% | 11,00 |
| 09.12.2025 | 293,90 | 301,80 | 292,00 | 297,80 | 0,17% | - |
| 08.12.2025 | 293,90 | 298,10 | 289,00 | 297,30 | 0,61% | - |
| 05.12.2025 | 289,80 | 295,50 | 281,90 | 295,50 | 1,16% | - |
| 04.12.2025 | 275,60 | 300,50 | 275,30 | 292,10 | 4,43% | 2,00 |
| 03.12.2025 | 277,50 | 279,70 | 266,40 | 279,70 | 0,87% | - |
| 02.12.2025 | 275,60 | 284,70 | 268,50 | 277,30 | -0,04% | - |
| 01.12.2025 | 278,20 | 278,30 | 264,90 | 277,40 | -0,39% | 3,00 |
| 28.11.2025 | 277,70 | 286,10 | 275,40 | 278,50 | 0,32% | - |
| 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% | - |