1,675€
-1,47%
Echtzeit-Aktienkurs Companhia Paranaense Energia Copel
Bid:
Ask:
Aktienkurse zur Companhia Paranaense Energia Copel Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 1,73 | 1,73 | 1,67 | 1,69 | -1,75% | - |
| 03.04.2025 | 1,65 | 1,73 | 1,63 | 1,72 | 0,88% | - |
| 01.04.2025 | 1,64 | 1,64 | 1,64 | 1,70 | 1,80% | 7,00 |
| 31.03.2025 | 1,69 | 1,69 | 1,69 | 1,67 | 0,60% | 872,00 |
| 28.03.2025 | 1,62 | 1,62 | 1,62 | 1,66 | -2,35% | 34,00 |
| 25.03.2025 | 1,68 | 1,68 | 1,68 | 1,70 | 1,19% | 51,00 |
| 24.03.2025 | 1,70 | 1,70 | 1,70 | 1,68 | 1,20% | 116,00 |
| 18.03.2025 | 1,62 | 1,62 | 1,62 | 1,66 | 9,93% | 30,00 |
| 07.03.2025 | 1,51 | 1,51 | 1,51 | 1,51 | -3,21% | 158,00 |
| 05.03.2025 | 1,53 | 1,60 | 1,53 | 1,56 | -7,69% | 31,00 |
| 24.02.2025 | 1,74 | 1,74 | 1,74 | 1,69 | -1,17% | 500,00 |
| 21.02.2025 | 1,68 | 1,68 | 1,68 | 1,71 | 1,18% | 920,00 |
| 20.02.2025 | 1,71 | 1,71 | 1,71 | 1,69 | -1,74% | 15,00 |
| 18.02.2025 | 1,67 | 1,67 | 1,67 | 1,72 | 4,24% | 14,00 |
| 13.02.2025 | 1,69 | 1,69 | 1,61 | 1,65 | 1,23% | 2.372,00 |
| 06.02.2025 | 1,65 | 1,65 | 1,65 | 1,63 | 0,00% | 10.000,00 |
| 04.02.2025 | 1,65 | 1,65 | 1,65 | 1,63 | 1,24% | 2.000,00 |
| 31.01.2025 | 1,60 | 1,60 | 1,60 | 1,61 | 1,90% | 8.974,00 |
| 30.01.2025 | 1,51 | 1,51 | 1,51 | 1,58 | 6,04% | 180,00 |
| 17.01.2025 | 1,45 | 1,45 | 1,45 | 1,49 | 4,93% | 6,00 |
| 10.01.2025 | 1,42 | 1,42 | 1,42 | 1,42 | -0,70% | 400,00 |
| 09.01.2025 | 1,39 | 1,39 | 1,39 | 1,43 | 0,00% | 70,00 |
| 02.01.2025 | 1,38 | 1,41 | 1,38 | 1,43 | 2,14% | 62,00 |
| 30.12.2024 | 1,44 | 1,44 | 1,40 | 1,40 | 0,00% | 3.320,00 |
| 19.12.2024 | 1,38 | 1,40 | 1,38 | 1,40 | -4,11% | 206,00 |
| 16.12.2024 | 1,49 | 1,49 | 1,49 | 1,46 | -8,75% | 2.000,00 |
| 27.11.2024 | 1,64 | 1,64 | 1,58 | 1,60 | -3,03% | 30,00 |
| 26.11.2024 | 1,59 | 1,59 | 1,59 | 1,65 | 6,45% | 24,00 |
| 14.11.2024 | 1,47 | 1,49 | 1,46 | 1,55 | 1,97% | 196,00 |
| 12.11.2024 | 1,48 | 1,50 | 1,48 | 1,52 | -2,56% | 118,00 |
| 24.10.2024 | 1,53 | 1,53 | 1,53 | 1,56 | -1,89% | 32,00 |
| 21.10.2024 | 1,53 | 1,61 | 1,53 | 1,59 | -0,62% | 250,00 |
| 17.10.2024 | 1,57 | 1,57 | 1,57 | 1,60 | -1,23% | 34,00 |
| 14.10.2024 | 1,64 | 1,64 | 1,64 | 1,62 | -7,43% | 50,00 |
| 19.09.2024 | 1,72 | 1,72 | 1,72 | 1,75 | 2,94% | 24,00 |
| 11.09.2024 | 1,69 | 1,69 | 1,69 | 1,70 | -1,73% | 22,00 |
| 06.09.2024 | 1,72 | 1,72 | 1,72 | 1,73 | 4,22% | 1.000,00 |
| 30.08.2024 | 1,59 | 1,59 | 1,59 | 1,66 | -2,92% | 31,00 |
| 23.08.2024 | 1,67 | 1,69 | 1,67 | 1,71 | -0,58% | 102,00 |
| 19.08.2024 | 1,69 | 1,69 | 1,69 | 1,72 | 0,58% | 70,00 |
| 13.08.2024 | 1,68 | 1,68 | 1,67 | 1,71 | 6,21% | 17.000,00 |
| 06.08.2024 | 1,53 | 1,53 | 1,53 | 1,61 | -1,83% | 92,00 |
| 01.08.2024 | 1,60 | 1,65 | 1,60 | 1,64 | 0,00% | 28.156,00 |
| 30.07.2024 | 1,62 | 1,62 | 1,62 | 1,64 | 0,00% | 20.000,00 |
| 26.07.2024 | 1,60 | 1,60 | 1,60 | 1,64 | 0,00% | 10.132,00 |
| 25.07.2024 | 1,61 | 1,61 | 1,61 | 1,64 | -2,96% | 24,00 |
| 22.07.2024 | 1,65 | 1,66 | 1,65 | 1,69 | 0,00% | 10.000,00 |
| 18.07.2024 | 1,67 | 1,67 | 1,67 | 1,69 | -1,17% | 24,00 |
| 17.07.2024 | 1,69 | 1,69 | 1,69 | 1,71 | -1,16% | 67,00 |
| 16.07.2024 | 1,70 | 1,70 | 1,70 | 1,73 | 1,76% | 20,00 |
| 15.07.2024 | 1,67 | 1,67 | 1,67 | 1,70 | -1,16% | 112,00 |
| 11.07.2024 | 1,69 | 1,69 | 1,69 | 1,72 | 1,78% | 24,00 |
| 10.07.2024 | 1,65 | 1,65 | 1,65 | 1,69 | 0,00% | 30,00 |
| 09.07.2024 | 1,61 | 1,66 | 1,61 | 1,69 | 1,81% | 48,00 |
| 08.07.2024 | 1,60 | 1,60 | 1,60 | 1,66 | 2,47% | 88,00 |
| 04.07.2024 | 1,57 | 1,58 | 1,57 | 1,62 | 2,53% | 234,00 |
| 03.07.2024 | 1,52 | 1,55 | 1,52 | 1,58 | 1,94% | 124,00 |
| 02.07.2024 | 1,50 | 1,58 | 1,50 | 1,55 | -2,52% | 96,00 |
| 28.06.2024 | 1,56 | 1,56 | 1,56 | 1,59 | -0,62% | 1,00 |
| 24.06.2024 | 1,54 | 1,54 | 1,54 | 1,60 | 1,91% | 24,00 |
| 21.06.2024 | 1,54 | 1,54 | 1,54 | 1,57 | 0,64% | 57,00 |
| 20.06.2024 | 1,53 | 1,53 | 1,53 | 1,56 | -1,89% | 19,00 |
| 17.06.2024 | 1,62 | 1,62 | 1,62 | 1,59 | -1,24% | 220,00 |
| 10.06.2024 | 1,57 | 1,57 | 1,57 | 1,61 | -2,42% | 28,00 |
| 06.06.2024 | 1,61 | 1,61 | 1,61 | 1,65 | 1,85% | 24,00 |
| 03.06.2024 | 1,56 | 1,56 | 1,56 | 1,62 | 1,25% | 29,00 |
| 31.05.2024 | 1,67 | 1,67 | 1,67 | 1,60 | -2,44% | 23,00 |
| 29.05.2024 | 1,61 | 1,61 | 1,61 | 1,64 | 0,00% | 45,00 |
| 28.05.2024 | 1,61 | 1,69 | 1,61 | 1,64 | -0,61% | 562,00 |
| 27.05.2024 | 1,60 | 1,60 | 1,60 | 1,65 | -1,20% | 98,00 |
| 23.05.2024 | 1,63 | 1,66 | 1,63 | 1,67 | 3,09% | 1.227,00 |
| 10.05.2024 | 1,66 | 1,66 | 1,66 | 1,62 | -6,90% | 152,00 |
| 07.05.2024 | 1,71 | 1,71 | 1,71 | 1,74 | 0,00% | 42,00 |
| 06.05.2024 | 1,70 | 1,73 | 1,70 | 1,74 | 0,00% | 70,00 |
| 03.05.2024 | 1,73 | 1,73 | 1,73 | 1,74 | 7,41% | 5.000,00 |
| 30.04.2024 | 1,60 | 1,60 | 1,60 | 1,62 | -2,41% | 1.000,00 |
| 29.04.2024 | 1,67 | 1,67 | 1,67 | 1,66 | -1,78% | 250,00 |
| 22.04.2024 | 1,61 | 1,61 | 1,61 | 1,69 | 3,68% | 43,00 |
| 16.04.2024 | 1,59 | 1,59 | 1,59 | 1,63 | -1,81% | 80,00 |
| 15.04.2024 | 1,69 | 1,69 | 1,69 | 1,66 | -0,60% | 24,00 |
| 12.04.2024 | 1,70 | 1,70 | 1,70 | 1,67 | -3,47% | 945,00 |
| 11.04.2024 | 1,70 | 1,70 | 1,70 | 1,73 | -2,81% | 55,00 |
| 08.04.2024 | 1,75 | 1,75 | 1,70 | 1,78 | 0,56% | 2.002,00 |
| 05.04.2024 | 1,73 | 1,73 | 1,73 | 1,77 | -1,67% | 43,00 |
| 04.04.2024 | 1,70 | 1,74 | 1,70 | 1,80 | 1,69% | 7.239,00 |
| 28.03.2024 | 1,83 | 1,83 | 1,83 | 1,77 | -1,12% | 22,00 |
| 26.03.2024 | 1,84 | 1,84 | 1,84 | 1,79 | -1,10% | 136,00 |
| 20.03.2024 | 1,82 | 1,82 | 1,82 | 1,81 | 2,26% | 22,00 |
| 18.03.2024 | 1,74 | 1,76 | 1,74 | 1,77 | -2,75% | 2.750,00 |
| 13.03.2024 | 1,78 | 1,78 | 1,78 | 1,82 | 1,11% | 44,00 |
| 12.03.2024 | 1,87 | 1,87 | 1,85 | 1,80 | -4,26% | 164,00 |
| 05.03.2024 | 1,89 | 1,90 | 1,89 | 1,88 | 1,62% | 522,00 |
| 04.03.2024 | 1,83 | 1,83 | 1,83 | 1,85 | -2,12% | 100,00 |
| 29.02.2024 | 1,85 | 1,91 | 1,85 | 1,89 | 0,00% | 46,00 |
| 28.02.2024 | 1,96 | 1,96 | 1,87 | 1,89 | -1,56% | 13.021,00 |
| 27.02.2024 | 1,86 | 1,86 | 1,86 | 1,92 | 2,13% | 21,00 |
| 26.02.2024 | 1,86 | 1,91 | 1,86 | 1,88 | -0,53% | 107,00 |
| 23.02.2024 | 1,92 | 1,92 | 1,92 | 1,89 | -1,05% | 22,00 |
| 22.02.2024 | 1,94 | 1,94 | 1,94 | 1,91 | -0,52% | 21,00 |
| 21.02.2024 | 1,94 | 1,94 | 1,90 | 1,92 | 0,00% | 250,00 |