34,100€
2,10%
Echtzeit-Aktienkurs Power Corporation of Canada
Bid:
Ask:
Aktienkurse zur Power Corporation of Canada Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.05.2025 | 32,40 | 32,40 | 32,00 | 32,00 | 1,91% | 14,00 |
| 15.05.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 0,64% | 3,00 |
| 14.05.2025 | 31,20 | 31,20 | 31,20 | 31,20 | -5,45% | 1,00 |
| 09.05.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 1,85% | 30,00 |
| 08.05.2025 | 32,40 | 32,80 | 32,40 | 32,40 | -2,41% | 82,00 |
| 07.05.2025 | 33,20 | 33,20 | 33,20 | 33,20 | 0,61% | 5,00 |
| 06.05.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 1,23% | 15,00 |
| 05.05.2025 | 32,80 | 32,80 | 32,60 | 32,60 | -1,21% | 4,00 |
| 02.05.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 1,85% | 2,00 |
| 30.04.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 0,62% | 200,00 |
| 28.04.2025 | 32,60 | 32,60 | 32,20 | 32,20 | -1,23% | 104,00 |
| 23.04.2025 | 32,60 | 32,60 | 32,60 | 32,60 | 1,88% | 2,00 |
| 22.04.2025 | 31,40 | 32,00 | 31,40 | 32,00 | 0,00% | 164,00 |
| 17.04.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 3,23% | 1,00 |
| 15.04.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 0,65% | 4,00 |
| 14.04.2025 | 30,60 | 30,80 | 30,20 | 30,80 | 0,00% | 66,00 |
| 10.04.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 1,32% | 75,00 |
| 09.04.2025 | 31,00 | 31,00 | 30,40 | 30,40 | -4,40% | 203,00 |
| 08.04.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 1,92% | 1,00 |
| 07.04.2025 | 31,20 | 31,60 | 31,00 | 31,20 | -4,29% | 2.149,00 |
| 04.04.2025 | 32,20 | 32,60 | 32,20 | 32,60 | -1,21% | 800,00 |
| 03.04.2025 | 33,00 | 33,00 | 33,00 | 33,00 | -1,20% | 1,00 |
| 02.04.2025 | 33,40 | 33,40 | 33,40 | 33,40 | 1,83% | 12,00 |
| 28.03.2025 | 32,80 | 32,80 | 32,80 | 32,80 | -1,20% | 45,00 |
| 26.03.2025 | 33,20 | 33,20 | 33,20 | 33,20 | 0,00% | 1,00 |
| 25.03.2025 | 32,60 | 33,20 | 32,40 | 33,20 | 1,84% | 30,00 |
| 24.03.2025 | 32,60 | 32,60 | 32,60 | 32,60 | 1,88% | 2,00 |
| 21.03.2025 | 32,00 | 32,00 | 32,00 | 32,00 | -0,62% | 1,00 |
| 20.03.2025 | 32,20 | 32,20 | 32,20 | 32,20 | 1,26% | 192,00 |
| 17.03.2025 | 31,20 | 31,80 | 31,20 | 31,80 | 1,27% | 411,00 |
| 14.03.2025 | 31,20 | 31,40 | 31,20 | 31,40 | 1,95% | 3,00 |
| 13.03.2025 | 30,80 | 30,80 | 30,80 | 30,80 | -1,28% | 100,00 |
| 10.03.2025 | 32,00 | 32,00 | 31,20 | 31,20 | -5,45% | 241,00 |
| 07.03.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 2,48% | 4,00 |
| 03.03.2025 | 32,80 | 32,80 | 32,20 | 32,20 | 1,26% | 52,00 |
| 26.02.2025 | 32,00 | 32,00 | 31,80 | 31,80 | -0,62% | 11,00 |
| 25.02.2025 | 32,00 | 32,00 | 32,00 | 32,00 | -1,23% | 1,00 |
| 24.02.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 0,00% | 2,00 |
| 21.02.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 0,00% | 7,00 |
| 20.02.2025 | 32,40 | 32,40 | 32,40 | 32,40 | -0,61% | 62,00 |
| 18.02.2025 | 32,60 | 32,60 | 32,60 | 32,60 | 3,16% | 50,00 |
| 17.02.2025 | 32,00 | 32,20 | 31,60 | 31,60 | -0,63% | 324,00 |
| 13.02.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 1,27% | 1,00 |
| 11.02.2025 | 31,40 | 31,40 | 31,40 | 31,40 | -3,09% | 50,00 |
| 10.02.2025 | 32,20 | 32,40 | 32,20 | 32,40 | 2,53% | 101,00 |
| 07.02.2025 | 31,60 | 31,60 | 31,60 | 31,60 | 0,64% | 4,00 |
| 06.02.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 6,80% | 5,00 |
| 04.02.2025 | 29,00 | 29,40 | 29,00 | 29,40 | 1,38% | 794,00 |
| 03.02.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | 2,00 |
| 31.01.2025 | 29,40 | 29,40 | 29,00 | 29,00 | -1,36% | 412,00 |
| 30.01.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 0,68% | 52,00 |
| 29.01.2025 | 29,20 | 29,20 | 28,80 | 29,20 | 0,69% | 11,00 |
| 28.01.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 0,69% | 200,00 |
| 27.01.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 1,41% | 1,00 |
| 24.01.2025 | 28,40 | 28,40 | 28,40 | 28,40 | -1,39% | 1,00 |
| 23.01.2025 | 29,00 | 29,00 | 28,80 | 28,80 | 0,00% | 243,00 |
| 22.01.2025 | 28,80 | 28,80 | 28,80 | 28,80 | -1,37% | 4,00 |
| 20.01.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 0,00% | 1,00 |
| 17.01.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 1,39% | 1,00 |
| 15.01.2025 | 28,60 | 28,80 | 28,40 | 28,80 | -0,69% | 12,00 |
| 13.01.2025 | 29,20 | 29,20 | 29,00 | 29,00 | 0,00% | 36,00 |
| 10.01.2025 | 28,80 | 29,00 | 28,80 | 29,00 | 0,00% | 68,00 |
| 09.01.2025 | 29,00 | 29,00 | 29,00 | 29,00 | -1,36% | 60,00 |
| 07.01.2025 | 29,60 | 29,60 | 29,40 | 29,40 | -0,68% | 188,00 |
| 06.01.2025 | 29,60 | 29,60 | 29,60 | 29,60 | -0,67% | 17,00 |
| 03.01.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 0,00% | 1,00 |
| 02.01.2025 | 29,60 | 29,80 | 29,60 | 29,80 | -1,32% | 52,00 |
| 30.12.2024 | 30,20 | 30,20 | 30,20 | 30,20 | -0,66% | 1,00 |
| 27.12.2024 | 30,60 | 30,60 | 30,40 | 30,40 | 0,66% | 4,00 |
| 23.12.2024 | 30,40 | 30,40 | 30,20 | 30,20 | 0,00% | 5,00 |
| 19.12.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 0,67% | 700,00 |