216,500€
-7,32%
Echtzeit-Aktienkurs POWELL INDUSTRIES INC.
Bid:
Ask:
Aktienkurse zur POWELL INDUSTRIES INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2026 | 234,55 | 236,90 | 220,55 | 221,95 | -4,99% | 61,00 |
| 01.07.2026 | 251,35 | 252,10 | 231,30 | 233,60 | -6,73% | 9,00 |
| 30.06.2026 | 246,10 | 252,55 | 244,65 | 250,45 | 1,62% | 3,00 |
| 29.06.2026 | 247,25 | 254,05 | 240,40 | 246,45 | -1,46% | 25,00 |
| 26.06.2026 | 272,20 | 272,20 | 244,20 | 250,10 | -7,34% | 51,00 |
| 25.06.2026 | 259,45 | 278,30 | 259,45 | 269,90 | 4,84% | 1.842,00 |
| 24.06.2026 | 256,15 | 266,20 | 254,15 | 257,45 | -0,02% | 9,00 |
| 23.06.2026 | 263,95 | 265,95 | 246,45 | 257,50 | -5,76% | 58,00 |
| 22.06.2026 | 259,15 | 274,00 | 258,80 | 273,25 | 5,34% | 13,00 |
| 19.06.2026 | 258,95 | 259,60 | 258,65 | 259,40 | -0,19% | 16,00 |
| 18.06.2026 | 255,65 | 265,10 | 248,10 | 259,90 | 1,42% | 20,00 |
| 17.06.2026 | 252,25 | 263,90 | 251,90 | 256,25 | 0,47% | 13,00 |
| 16.06.2026 | 260,70 | 267,60 | 253,60 | 255,05 | -2,63% | - |
| 15.06.2026 | 263,65 | 268,15 | 253,95 | 261,95 | 2,85% | 20,00 |
| 12.06.2026 | 253,80 | 262,75 | 247,70 | 254,70 | 2,02% | 12,00 |
| 11.06.2026 | 228,05 | 249,75 | 225,25 | 249,65 | 8,12% | 1,00 |
| 10.06.2026 | 236,05 | 253,20 | 224,85 | 230,90 | -5,14% | 18,00 |
| 09.06.2026 | 254,25 | 266,90 | 231,85 | 243,40 | -3,18% | 27,00 |
| 08.06.2026 | 245,10 | 257,55 | 245,10 | 251,40 | 1,53% | 23,00 |
| 05.06.2026 | 253,70 | 259,15 | 245,00 | 247,60 | -4,79% | 105,00 |
| 04.06.2026 | 255,65 | 263,90 | 246,65 | 260,05 | 0,62% | 22,00 |
| 03.06.2026 | 257,25 | 263,95 | 246,05 | 258,45 | 2,19% | 883,00 |
| 02.06.2026 | 246,60 | 255,00 | 239,90 | 252,90 | 2,10% | - |
| 01.06.2026 | 246,10 | 248,10 | 236,40 | 247,70 | 2,57% | 2,00 |
| 29.05.2026 | 248,35 | 253,00 | 236,15 | 241,50 | -3,38% | 1,00 |
| 28.05.2026 | 254,55 | 255,35 | 242,50 | 249,95 | -1,48% | 26,00 |
| 27.05.2026 | 254,30 | 259,55 | 241,25 | 253,70 | 0,98% | - |
| 26.05.2026 | 245,70 | 251,75 | 241,40 | 251,25 | 3,87% | 4,00 |
| 25.05.2026 | 238,90 | 242,35 | 229,50 | 241,90 | 0,73% | 23,00 |
| 22.05.2026 | 233,05 | 241,70 | 231,00 | 240,15 | 3,92% | 33,00 |
| 21.05.2026 | 232,90 | 239,50 | 228,40 | 231,10 | 0,17% | 1,00 |
| 20.05.2026 | 223,55 | 235,50 | 222,25 | 230,70 | 2,03% | 37,00 |
| 19.05.2026 | 229,30 | 229,85 | 215,90 | 226,10 | -0,70% | 6,00 |
| 18.05.2026 | 251,70 | 256,65 | 222,50 | 227,70 | -9,68% | 66,00 |
| 15.05.2026 | 252,30 | 253,00 | 238,60 | 252,10 | -0,06% | 111,00 |
| 14.05.2026 | 258,15 | 259,45 | 248,60 | 252,25 | -2,08% | 21,00 |
| 13.05.2026 | 268,60 | 270,15 | 254,55 | 257,60 | -2,00% | 17,00 |
| 12.05.2026 | 280,10 | 280,10 | 251,50 | 262,85 | -4,26% | 62,00 |
| 11.05.2026 | 267,30 | 278,25 | 258,80 | 274,55 | 4,43% | 151,00 |
| 08.05.2026 | 262,00 | 266,55 | 255,35 | 262,90 | 1,56% | 65,00 |
| 07.05.2026 | 272,75 | 276,25 | 255,90 | 258,85 | -4,62% | 43,00 |
| 06.05.2026 | 255,65 | 277,20 | 253,65 | 271,40 | 6,85% | 38,00 |
| 05.05.2026 | 221,60 | 266,50 | 220,05 | 254,00 | 10,24% | 76,00 |
| 04.05.2026 | 234,90 | 248,15 | 228,60 | 230,40 | -1,69% | 55,00 |
| 30.04.2026 | 217,10 | 237,25 | 215,55 | 234,35 | 8,40% | 14,00 |
| 29.04.2026 | 218,20 | 226,35 | 213,10 | 216,20 | -1,23% | 22,00 |
| 28.04.2026 | 222,30 | 224,75 | 212,65 | 218,90 | -0,82% | 15,00 |
| 27.04.2026 | 219,10 | 225,15 | 213,50 | 220,70 | 2,11% | 59,00 |
| 24.04.2026 | 215,80 | 230,40 | 210,55 | 216,15 | -0,05% | 1,00 |
| 23.04.2026 | 205,95 | 219,20 | 202,95 | 216,25 | 4,19% | 16,00 |
| 22.04.2026 | 211,05 | 213,15 | 202,95 | 207,55 | -1,57% | - |
| 21.04.2026 | 205,20 | 213,00 | 204,80 | 210,85 | 3,21% | 6,00 |
| 20.04.2026 | 204,85 | 208,05 | 200,20 | 204,30 | -0,12% | 985,00 |
| 17.04.2026 | 199,30 | 208,45 | 195,20 | 204,55 | 3,85% | 80,00 |
| 16.04.2026 | 194,70 | 196,98 | 190,75 | 196,98 | 1,19% | 1,00 |
| 15.04.2026 | 195,00 | 200,77 | 190,30 | 194,65 | -0,93% | 9,00 |
| 14.04.2026 | 196,43 | 200,27 | 191,65 | 196,48 | 0,92% | 23,00 |
| 13.04.2026 | 193,50 | 198,35 | 192,08 | 194,68 | -1,83% | 1,00 |
| 10.04.2026 | 197,30 | 201,65 | 194,10 | 198,30 | -1,86% | - |
| 09.04.2026 | 184,63 | 202,85 | 183,65 | 202,05 | 8,94% | 44,00 |
| 08.04.2026 | 175,65 | 189,02 | 175,65 | 185,48 | 7,51% | 34,00 |
| 07.04.2026 | 158,00 | 174,50 | 157,48 | 172,52 | -63,79% | 10,00 |
| 02.04.2026 | 477,60 | 484,40 | 460,30 | 476,50 | -0,91% | 12,00 |
| 01.04.2026 | 468,30 | 492,10 | 467,80 | 480,90 | 3,29% | - |
| 31.03.2026 | 454,10 | 468,20 | 437,70 | 465,60 | 6,81% | 1,00 |
| 30.03.2026 | 468,00 | 477,40 | 432,80 | 435,90 | -6,72% | - |
| 27.03.2026 | 462,20 | 473,40 | 452,90 | 467,30 | -0,45% | - |
| 26.03.2026 | 503,50 | 504,50 | 463,50 | 469,40 | -4,61% | 1,00 |
| 25.03.2026 | 493,30 | 493,60 | 492,10 | 492,10 | 2,46% | - |
| 24.03.2026 | 458,40 | 485,30 | 458,20 | 480,30 | 2,32% | - |
| 23.03.2026 | 445,90 | 482,10 | 436,60 | 469,40 | 5,58% | 32,00 |
| 20.03.2026 | 453,80 | 454,40 | 439,10 | 444,60 | -2,31% | 45,00 |
| 19.03.2026 | 439,60 | 459,90 | 427,50 | 455,10 | 4,62% | 9,00 |
| 18.03.2026 | 454,70 | 464,30 | 431,90 | 435,00 | -4,81% | 37,00 |
| 17.03.2026 | 444,80 | 457,20 | 441,90 | 457,00 | 3,02% | - |
| 16.03.2026 | 443,10 | 459,40 | 441,10 | 443,60 | 1,44% | 4,00 |
| 13.03.2026 | 446,10 | 461,90 | 432,90 | 437,30 | -2,26% | 1,00 |
| 12.03.2026 | 443,30 | 450,40 | 425,70 | 447,40 | 0,52% | 16,00 |
| 11.03.2026 | 455,10 | 469,00 | 444,40 | 445,10 | -4,26% | - |
| 10.03.2026 | 446,50 | 467,30 | 445,80 | 464,90 | 3,93% | 2,00 |
| 09.03.2026 | 414,80 | 448,40 | 402,50 | 447,30 | 8,57% | 31,00 |
| 06.03.2026 | 433,20 | 434,20 | 411,40 | 412,00 | -5,61% | 2,00 |
| 05.03.2026 | 440,70 | 446,20 | 427,90 | 436,50 | -0,39% | - |
| 04.03.2026 | 440,00 | 448,50 | 429,90 | 438,20 | -0,90% | 29,00 |
| 03.03.2026 | 455,50 | 456,50 | 431,80 | 442,20 | -3,03% | 1,00 |
| 02.03.2026 | 439,90 | 462,70 | 430,10 | 456,00 | 5,12% | 1,00 |
| 27.02.2026 | 446,20 | 449,30 | 429,30 | 433,80 | -3,28% | - |
| 26.02.2026 | 464,70 | 468,40 | 433,90 | 448,50 | -3,65% | 21,00 |
| 25.02.2026 | 475,30 | 480,10 | 464,10 | 465,50 | -1,56% | 6,00 |
| 24.02.2026 | 461,50 | 481,00 | 454,30 | 472,90 | 3,80% | - |
| 23.02.2026 | 459,80 | 470,00 | 450,50 | 455,60 | -2,25% | - |
| 20.02.2026 | 455,30 | 473,20 | 450,90 | 466,10 | 1,41% | 4,00 |
| 19.02.2026 | 460,80 | 470,80 | 455,60 | 459,60 | 0,04% | 1,00 |
| 18.02.2026 | 479,00 | 485,70 | 456,80 | 459,40 | -3,12% | 10,00 |
| 17.02.2026 | 494,00 | 496,15 | 470,80 | 474,20 | -4,03% | 14,00 |
| 16.02.2026 | 493,00 | 495,80 | 493,00 | 494,10 | 1,35% | - |
| 13.02.2026 | 499,35 | 509,50 | 485,90 | 487,50 | -1,89% | 35,00 |
| 12.02.2026 | 501,30 | 512,25 | 493,40 | 496,90 | 0,26% | 11,00 |
| 11.02.2026 | 478,20 | 508,25 | 471,70 | 495,60 | 3,86% | 38,00 |
| 10.02.2026 | 469,70 | 482,70 | 462,20 | 477,20 | 2,58% | 3,00 |