117,150€
5,00%
Echtzeit-Aktienkurs POWELL INDUSTRIES INC.
Bid:
Ask:
Aktienkurse zur POWELL INDUSTRIES INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 114,18 | 115,95 | 110,60 | 114,50 | 2,62% | 15,00 |
| 05.11.2026 | 127,68 | 129,00 | 107,80 | 111,58 | -12,82% | 84,00 |
| 04.11.2026 | 145,80 | 149,20 | 125,83 | 127,98 | -12,00% | - |
| 03.11.2026 | 137,63 | 148,63 | 135,95 | 145,43 | 4,43% | - |
| 02.11.2026 | 140,02 | 144,20 | 138,50 | 139,25 | 0,02% | 150,00 |
| 30.10.2026 | 150,75 | 150,75 | 137,43 | 139,23 | -6,40% | - |
| 29.10.2026 | 150,60 | 152,93 | 145,45 | 148,75 | -0,68% | 2,00 |
| 28.10.2026 | 145,00 | 154,48 | 144,20 | 149,77 | 3,33% | - |
| 27.10.2026 | 140,52 | 147,60 | 138,00 | 144,95 | 3,00% | 15,00 |
| 26.10.2026 | 134,63 | 142,30 | 134,63 | 140,73 | 4,18% | - |
| 23.10.2026 | 134,23 | 138,18 | 128,13 | 135,08 | 0,39% | - |
| 22.10.2026 | 151,60 | 151,60 | 133,10 | 134,55 | -11,45% | - |
| 21.10.2026 | 147,75 | 153,20 | 147,75 | 151,95 | 3,44% | 2,00 |
| 20.10.2026 | 147,85 | 150,55 | 141,50 | 146,90 | -1,26% | - |
| 19.10.2026 | 147,80 | 153,45 | 146,90 | 148,77 | 1,16% | 2,00 |
| 16.10.2026 | 152,25 | 154,48 | 146,13 | 147,08 | -3,49% | - |
| 15.10.2026 | 148,85 | 152,50 | 136,73 | 152,40 | 0,53% | 1,00 |
| 14.10.2026 | 164,08 | 164,68 | 149,55 | 151,60 | -8,00% | 100,00 |
| 13.10.2026 | 164,25 | 166,43 | 159,23 | 164,77 | -1,10% | 161,00 |
| 12.10.2026 | 171,38 | 172,73 | 166,30 | 166,60 | -2,81% | 1,00 |
| 09.10.2026 | 168,75 | 174,60 | 168,40 | 171,43 | 0,56% | - |
| 08.10.2026 | 176,60 | 176,60 | 167,05 | 170,48 | -3,50% | 3,00 |
| 07.10.2026 | 182,05 | 184,05 | 169,50 | 176,65 | -2,77% | 32,00 |
| 06.10.2026 | 176,98 | 184,20 | 176,65 | 181,68 | 2,89% | - |
| 05.10.2026 | 174,25 | 177,27 | 170,80 | 176,58 | 1,13% | 32,00 |
| 02.10.2026 | 171,20 | 177,10 | 169,58 | 174,60 | 3,12% | - |
| 01.10.2026 | 166,13 | 169,93 | 162,35 | 169,33 | 3,47% | - |
| 30.09.2026 | 166,18 | 168,50 | 163,35 | 163,65 | -1,50% | - |
| 29.09.2026 | 161,38 | 170,52 | 161,38 | 166,15 | 0,56% | 36,00 |
| 28.09.2026 | 166,38 | 167,23 | 158,75 | 165,23 | -0,75% | - |
| 25.09.2026 | 168,38 | 171,10 | 163,68 | 166,48 | -1,32% | 6,00 |
| 24.09.2026 | 169,25 | 169,25 | 164,30 | 168,70 | -0,04% | - |
| 23.09.2026 | 169,27 | 170,88 | 166,68 | 168,77 | 0,51% | - |
| 22.09.2026 | 163,40 | 169,45 | 162,05 | 167,93 | 2,66% | - |
| 21.09.2026 | 160,88 | 165,05 | 160,88 | 163,58 | 1,93% | 10,00 |
| 18.09.2026 | 154,02 | 160,80 | 154,02 | 160,48 | 4,19% | - |
| 17.09.2026 | 155,02 | 163,25 | 153,68 | 154,02 | -0,63% | - |
| 16.09.2026 | 148,65 | 157,20 | 148,48 | 155,00 | 4,54% | - |
| 15.09.2026 | 149,95 | 153,48 | 146,73 | 148,27 | -0,19% | - |
| 14.09.2026 | 153,88 | 157,90 | 145,43 | 148,55 | -5,23% | - |
| 11.09.2026 | 152,00 | 158,23 | 151,95 | 156,75 | 2,94% | 74,00 |
| 10.09.2026 | 154,65 | 157,15 | 150,33 | 152,27 | -1,44% | 1,00 |
| 09.09.2026 | 156,90 | 158,05 | 154,15 | 154,50 | -1,55% | 4,00 |
| 08.09.2026 | 154,70 | 160,00 | 153,83 | 156,93 | 1,34% | 72,00 |
| 07.09.2026 | 156,00 | 156,02 | 154,65 | 154,85 | -0,43% | 40,00 |
| 04.09.2026 | 150,80 | 157,05 | 150,45 | 155,52 | 2,83% | - |
| 03.09.2026 | 147,90 | 151,93 | 145,00 | 151,25 | 2,47% | - |
| 02.09.2026 | 148,45 | 150,10 | 145,68 | 147,60 | -1,35% | - |
| 01.09.2026 | 154,88 | 155,52 | 147,52 | 149,63 | -3,41% | 10,00 |
| 31.08.2026 | 157,33 | 159,18 | 154,33 | 154,90 | -2,32% | 87,00 |
| 28.08.2026 | 165,58 | 167,63 | 157,70 | 158,58 | -3,88% | 5,00 |
| 27.08.2026 | 164,55 | 170,98 | 164,55 | 164,98 | 0,56% | - |
| 26.08.2026 | 162,90 | 166,23 | 162,20 | 164,05 | 1,08% | - |
| 25.08.2026 | 162,02 | 167,77 | 161,83 | 162,30 | -0,55% | - |
| 24.08.2026 | 169,48 | 169,50 | 159,75 | 163,20 | -3,55% | 30,00 |
| 21.08.2026 | 169,02 | 172,20 | 167,88 | 169,20 | 0,10% | - |
| 20.08.2026 | 170,15 | 172,52 | 167,38 | 169,02 | -0,62% | 80,00 |
| 19.08.2026 | 175,65 | 178,08 | 166,38 | 170,08 | -2,88% | 7,00 |
| 18.08.2026 | 189,43 | 189,50 | 172,85 | 175,13 | -7,05% | - |
| 17.08.2026 | 184,52 | 188,80 | 183,88 | 188,40 | 2,34% | 30,00 |
| 14.08.2026 | 178,52 | 185,48 | 175,60 | 184,10 | 3,38% | 18,00 |
| 13.08.2026 | 180,43 | 183,00 | 177,60 | 178,08 | -1,34% | 3,00 |
| 12.08.2026 | 180,58 | 189,30 | 180,38 | 180,50 | -0,18% | - |
| 11.08.2026 | 180,73 | 185,93 | 179,18 | 180,83 | 0,57% | - |
| 10.08.2026 | 183,60 | 187,83 | 179,10 | 179,80 | -1,44% | 50,00 |
| 07.08.2026 | 181,35 | 188,73 | 177,85 | 182,43 | 1,71% | 15,00 |
| 06.08.2026 | 180,18 | 187,02 | 177,43 | 179,35 | -0,75% | 33,00 |
| 05.08.2026 | 183,93 | 186,15 | 178,88 | 180,70 | -2,98% | 23,00 |
| 04.08.2026 | 164,88 | 186,83 | 159,35 | 186,25 | -1,01% | 91,00 |
| 03.08.2026 | 182,05 | 189,90 | 177,70 | 188,15 | 2,73% | 2,00 |
| 31.07.2026 | 181,98 | 194,13 | 181,98 | 183,15 | 1,06% | 60,00 |
| 30.07.2026 | 162,55 | 182,58 | 162,27 | 181,23 | 11,73% | 36,00 |
| 29.07.2026 | 172,00 | 178,13 | 161,75 | 162,20 | -8,68% | 6,00 |
| 28.07.2026 | 192,88 | 192,88 | 173,33 | 177,63 | -7,75% | 7,00 |
| 27.07.2026 | 203,30 | 210,50 | 187,77 | 192,55 | -5,84% | 87,00 |
| 24.07.2026 | 213,10 | 215,30 | 198,95 | 204,50 | -3,70% | - |
| 23.07.2026 | 210,90 | 217,50 | 208,60 | 212,35 | 0,74% | 18,00 |
| 22.07.2026 | 213,80 | 215,65 | 205,85 | 210,80 | -1,33% | - |
| 21.07.2026 | 200,52 | 215,80 | 200,35 | 213,65 | 6,40% | - |
| 20.07.2026 | 201,90 | 211,15 | 200,05 | 200,80 | -2,19% | 21,00 |
| 17.07.2026 | 204,55 | 209,95 | 195,50 | 205,30 | -0,58% | 1,00 |
| 16.07.2026 | 215,50 | 216,60 | 204,00 | 206,50 | -3,07% | 158,00 |
| 15.07.2026 | 205,10 | 215,90 | 204,15 | 213,05 | 4,28% | - |
| 14.07.2026 | 197,10 | 205,95 | 196,10 | 204,30 | 2,99% | - |
| 13.07.2026 | 203,40 | 203,80 | 189,38 | 198,38 | -2,42% | 32,00 |
| 10.07.2026 | 209,15 | 209,15 | 201,10 | 203,30 | -2,66% | 1,00 |
| 09.07.2026 | 202,80 | 213,20 | 202,55 | 208,85 | 3,21% | 1.941,00 |
| 08.07.2026 | 205,05 | 209,15 | 195,88 | 202,35 | -0,44% | 75,00 |
| 07.07.2026 | 213,65 | 217,05 | 197,98 | 203,25 | -6,98% | 20,00 |
| 06.07.2026 | 215,20 | 228,90 | 215,20 | 218,50 | 1,42% | 48,00 |
| 03.07.2026 | 215,45 | 215,60 | 215,10 | 215,45 | 0,42% | 10,00 |
| 02.07.2026 | 234,55 | 236,90 | 213,10 | 214,55 | -8,15% | 81,00 |
| 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 |