42,500€
-2,07%
Echtzeit-Aktienkurs Power Corporation of Canada
Bid:
Ask:
Aktienkurse zur Power Corporation of Canada Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.11.2025 | 43,10 | 43,20 | 42,90 | 42,90 | -1,15% | - |
| 13.11.2025 | 43,40 | 43,40 | 43,40 | 43,40 | 1,88% | 11,00 |
| 12.11.2025 | 42,20 | 42,60 | 42,20 | 42,60 | 1,43% | 150,00 |
| 11.11.2025 | 42,00 | 42,00 | 42,00 | 42,00 | 0,48% | 82,00 |
| 10.11.2025 | 41,40 | 41,80 | 41,20 | 41,80 | 1,46% | 321,00 |
| 07.11.2025 | 41,20 | 41,20 | 41,20 | 41,20 | 0,73% | 5,00 |
| 06.11.2025 | 40,60 | 41,10 | 40,40 | 40,90 | -0,73% | - |
| 05.11.2025 | 41,20 | 41,20 | 41,00 | 41,20 | 0,00% | 340,00 |
| 04.11.2025 | 40,80 | 41,20 | 40,40 | 41,20 | 0,49% | 203,00 |
| 03.11.2025 | 40,80 | 41,00 | 40,80 | 41,00 | 1,49% | 582,00 |
| 31.10.2025 | 40,40 | 40,40 | 40,40 | 40,40 | 0,25% | 6,00 |
| 30.10.2025 | 39,50 | 40,30 | 39,50 | 40,30 | 1,51% | - |
| 29.10.2025 | 39,50 | 39,90 | 39,30 | 39,70 | -0,25% | - |
| 28.10.2025 | 39,40 | 39,80 | 39,20 | 39,80 | 1,02% | 620,00 |
| 27.10.2025 | 39,40 | 39,40 | 39,40 | 39,40 | 2,07% | 1.314,00 |
| 24.10.2025 | 39,00 | 39,00 | 38,60 | 38,60 | -0,52% | 101,00 |
| 23.10.2025 | 38,20 | 38,80 | 37,40 | 38,80 | 1,04% | 815,00 |
| 22.10.2025 | 37,80 | 38,40 | 37,80 | 38,40 | 1,05% | 663,00 |
| 21.10.2025 | 38,00 | 38,00 | 38,00 | 38,00 | 1,06% | 135,00 |
| 17.10.2025 | 37,00 | 37,60 | 36,80 | 37,60 | -0,53% | 4.120,00 |
| 16.10.2025 | 37,40 | 37,80 | 37,20 | 37,80 | -2,07% | 153,00 |
| 15.10.2025 | 38,60 | 38,60 | 38,60 | 38,60 | 0,00% | 2,00 |
| 14.10.2025 | 38,40 | 38,60 | 38,40 | 38,60 | 0,52% | 15,00 |
| 10.10.2025 | 38,80 | 38,80 | 38,40 | 38,40 | 1,59% | 936,00 |
| 09.10.2025 | 37,80 | 37,80 | 37,80 | 37,80 | -0,53% | 1,00 |
| 08.10.2025 | 38,00 | 38,00 | 38,00 | 38,00 | 1,06% | 30,00 |
| 07.10.2025 | 37,40 | 37,60 | 37,20 | 37,60 | 1,08% | 57,00 |
| 06.10.2025 | 37,00 | 37,20 | 37,00 | 37,20 | 1,64% | 603,00 |
| 02.10.2025 | 36,80 | 36,80 | 36,60 | 36,60 | 0,00% | 4,00 |
| 01.10.2025 | 36,80 | 36,80 | 36,40 | 36,60 | 1,67% | 38,00 |
| 26.09.2025 | 36,00 | 36,00 | 36,00 | 36,00 | 1,12% | 2,00 |
| 25.09.2025 | 35,40 | 35,80 | 35,40 | 35,60 | -1,66% | 26,00 |
| 24.09.2025 | 35,60 | 36,20 | 35,60 | 36,20 | 1,12% | 78,00 |
| 23.09.2025 | 35,40 | 35,80 | 35,40 | 35,80 | -1,10% | 4,00 |
| 22.09.2025 | 36,20 | 36,20 | 36,20 | 36,20 | 1,69% | 28,00 |
| 18.09.2025 | 35,60 | 35,60 | 35,60 | 35,60 | 0,00% | 307,00 |
| 17.09.2025 | 35,40 | 35,60 | 35,40 | 35,60 | -0,56% | 919,00 |
| 16.09.2025 | 35,80 | 35,80 | 35,80 | 35,80 | -2,19% | 28,00 |
| 15.09.2025 | 36,60 | 36,60 | 36,60 | 36,60 | 1,10% | 2,00 |
| 11.09.2025 | 36,40 | 36,40 | 36,20 | 36,20 | 1,12% | 4,00 |
| 09.09.2025 | 35,60 | 35,80 | 35,60 | 35,80 | 1,13% | 12,00 |
| 08.09.2025 | 36,00 | 36,00 | 35,40 | 35,40 | -2,21% | 6,00 |
| 05.09.2025 | 36,20 | 36,20 | 36,20 | 36,20 | -0,55% | 5,00 |
| 04.09.2025 | 36,40 | 36,60 | 36,40 | 36,40 | 0,00% | 943,00 |
| 03.09.2025 | 36,40 | 36,40 | 36,40 | 36,40 | 1,68% | 75,00 |
| 02.09.2025 | 36,00 | 36,00 | 35,80 | 35,80 | -1,10% | 352,00 |
| 01.09.2025 | 35,80 | 36,20 | 35,80 | 36,20 | -0,55% | 71,00 |
| 29.08.2025 | 36,00 | 36,40 | 36,00 | 36,40 | 0,55% | 41,00 |
| 28.08.2025 | 36,20 | 36,20 | 36,20 | 36,20 | 0,00% | 134,00 |
| 27.08.2025 | 36,20 | 36,20 | 36,20 | 36,20 | 0,56% | 22,00 |
| 26.08.2025 | 35,80 | 36,20 | 35,80 | 36,00 | 0,56% | 158,00 |
| 25.08.2025 | 35,80 | 35,80 | 35,80 | 35,80 | 0,00% | 145,00 |
| 19.08.2025 | 35,80 | 35,80 | 35,80 | 35,80 | 0,56% | 83,00 |
| 18.08.2025 | 35,40 | 35,80 | 35,40 | 35,60 | -1,11% | 7,00 |
| 15.08.2025 | 36,00 | 36,00 | 36,00 | 36,00 | 1,12% | 2,00 |
| 14.08.2025 | 35,60 | 35,60 | 35,60 | 35,60 | 1,14% | 100,00 |
| 13.08.2025 | 35,20 | 35,20 | 35,20 | 35,20 | -0,56% | 14,00 |
| 11.08.2025 | 35,60 | 35,60 | 35,40 | 35,40 | -3,28% | 22,00 |
| 08.08.2025 | 36,20 | 36,60 | 36,20 | 36,60 | 3,39% | 31,00 |
| 07.08.2025 | 35,60 | 35,60 | 35,40 | 35,40 | -0,56% | 163,00 |
| 06.08.2025 | 35,60 | 35,60 | 35,60 | 35,60 | 0,00% | 2,00 |
| 05.08.2025 | 36,00 | 36,00 | 35,60 | 35,60 | -0,56% | 583,00 |
| 04.08.2025 | 35,40 | 35,80 | 35,40 | 35,80 | 1,70% | 253,00 |
| 31.07.2025 | 35,20 | 35,20 | 35,20 | 35,20 | 0,57% | 50,00 |
| 30.07.2025 | 35,00 | 35,00 | 35,00 | 35,00 | 0,57% | 28,00 |
| 29.07.2025 | 34,80 | 34,80 | 34,80 | 34,80 | -0,57% | 100,00 |
| 28.07.2025 | 35,00 | 35,00 | 35,00 | 35,00 | 1,16% | 31,00 |
| 25.07.2025 | 34,60 | 34,60 | 34,60 | 34,60 | 0,58% | 29,00 |
| 23.07.2025 | 34,20 | 34,40 | 34,20 | 34,40 | 0,58% | 52,00 |
| 22.07.2025 | 34,20 | 34,20 | 34,20 | 34,20 | 1,18% | 15,00 |
| 21.07.2025 | 34,20 | 34,20 | 33,80 | 33,80 | 1,20% | 144,00 |
| 16.07.2025 | 33,40 | 33,40 | 33,40 | 33,40 | -0,60% | 1,00 |
| 15.07.2025 | 33,20 | 33,60 | 33,20 | 33,60 | 0,00% | 102,00 |
| 14.07.2025 | 33,60 | 33,60 | 33,60 | 33,60 | 0,00% | 4,00 |
| 11.07.2025 | 33,20 | 33,60 | 33,20 | 33,60 | 2,44% | 74,00 |
| 09.07.2025 | 32,80 | 32,80 | 32,80 | 32,80 | -1,80% | 2,00 |
| 08.07.2025 | 33,40 | 33,40 | 33,40 | 33,40 | 0,60% | 11,00 |
| 07.07.2025 | 33,20 | 33,20 | 32,60 | 33,20 | 0,00% | 421,00 |
| 03.07.2025 | 33,20 | 33,20 | 33,20 | 33,20 | -0,60% | 100,00 |
| 01.07.2025 | 33,40 | 33,40 | 33,40 | 33,40 | 0,00% | 2,00 |
| 30.06.2025 | 33,60 | 33,60 | 33,20 | 33,40 | 1,21% | 141,00 |
| 27.06.2025 | 33,40 | 33,40 | 33,00 | 33,00 | -2,94% | 1.250,00 |
| 24.06.2025 | 33,80 | 34,00 | 33,80 | 34,00 | 1,19% | 26,00 |
| 23.06.2025 | 33,60 | 33,60 | 33,60 | 33,60 | 0,60% | 2,00 |
| 20.06.2025 | 33,40 | 33,40 | 33,40 | 33,40 | -1,18% | 675,00 |
| 18.06.2025 | 33,60 | 33,80 | 33,60 | 33,80 | 0,60% | 800,00 |
| 16.06.2025 | 33,60 | 33,60 | 33,60 | 33,60 | 0,60% | 2,00 |
| 13.06.2025 | 33,40 | 33,40 | 33,40 | 33,40 | 1,21% | 32,00 |
| 12.06.2025 | 33,00 | 33,00 | 33,00 | 33,00 | -0,60% | 5,00 |
| 10.06.2025 | 33,20 | 33,40 | 33,20 | 33,20 | -0,60% | 7,00 |
| 09.06.2025 | 33,40 | 33,40 | 33,40 | 33,40 | -0,60% | 1.381,00 |
| 05.06.2025 | 33,60 | 33,60 | 33,60 | 33,60 | 1,20% | 118,00 |
| 03.06.2025 | 33,20 | 33,20 | 32,60 | 33,20 | 0,00% | 1.259,00 |
| 02.06.2025 | 34,00 | 34,00 | 33,20 | 33,20 | -1,19% | 15,00 |
| 30.05.2025 | 33,40 | 33,60 | 33,40 | 33,60 | 3,07% | 19,00 |
| 28.05.2025 | 32,60 | 32,80 | 32,40 | 32,60 | -0,61% | 221,00 |
| 23.05.2025 | 32,80 | 32,80 | 32,80 | 32,80 | 0,00% | 159,00 |
| 22.05.2025 | 33,00 | 33,00 | 32,60 | 32,80 | 1,23% | 289,00 |
| 20.05.2025 | 32,60 | 32,60 | 32,00 | 32,40 | 0,62% | 20,00 |
| 19.05.2025 | 31,80 | 32,20 | 31,80 | 32,20 | 0,63% | 327,00 |