14,680€
1,73%
Echtzeit-Aktienkurs PUBL.POWER GR.INH.EO 2,48
Bid:
Ask:
Aktienkurse zur PUBL.POWER GR.INH.EO 2,48 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 14,44 | 14,76 | 14,43 | 14,69 | 1,80% | - |
| 16.07.2025 | 14,53 | 14,59 | 14,31 | 14,43 | -0,76% | - |
| 15.07.2025 | 14,46 | 14,66 | 14,38 | 14,54 | 0,62% | - |
| 14.07.2025 | 14,55 | 14,64 | 14,25 | 14,45 | -0,89% | - |
| 11.07.2025 | 14,62 | 14,76 | 14,47 | 14,58 | -0,38% | - |
| 10.07.2025 | 14,66 | 14,87 | 14,54 | 14,64 | -0,17% | - |
| 09.07.2025 | 14,32 | 14,67 | 14,26 | 14,66 | 1,59% | - |
| 08.07.2025 | 14,33 | 14,57 | 14,27 | 14,43 | 0,73% | - |
| 07.07.2025 | 14,08 | 14,41 | 14,00 | 14,33 | 1,96% | - |
| 04.07.2025 | 13,77 | 14,20 | 13,73 | 14,05 | 1,66% | - |
| 03.07.2025 | 13,78 | 13,96 | 13,74 | 13,82 | 0,22% | 750,00 |
| 02.07.2025 | 13,83 | 13,97 | 13,63 | 13,79 | 0,15% | - |
| 01.07.2025 | 13,79 | 14,06 | 13,71 | 13,77 | -0,11% | - |
| 30.06.2025 | 13,84 | 14,01 | 13,63 | 13,79 | 0,04% | - |
| 27.06.2025 | 13,76 | 14,05 | 13,69 | 13,78 | 0,15% | - |
| 26.06.2025 | 13,56 | 13,86 | 13,49 | 13,76 | 1,47% | - |
| 25.06.2025 | 13,42 | 13,66 | 13,36 | 13,56 | 0,74% | - |
| 24.06.2025 | 13,22 | 13,72 | 13,22 | 13,46 | 2,28% | - |
| 23.06.2025 | 13,15 | 13,28 | 13,03 | 13,16 | 0,15% | - |
| 20.06.2025 | 13,08 | 13,29 | 12,88 | 13,14 | 0,46% | - |
| 19.06.2025 | 13,23 | 13,26 | 12,95 | 13,08 | -1,25% | - |
| 18.06.2025 | 13,45 | 13,51 | 12,97 | 13,25 | -1,52% | - |
| 17.06.2025 | 13,66 | 13,66 | 13,30 | 13,45 | -1,54% | - |
| 16.06.2025 | 13,71 | 13,81 | 13,51 | 13,66 | -0,51% | - |
| 13.06.2025 | 13,68 | 13,83 | 13,51 | 13,73 | -1,40% | - |
| 12.06.2025 | 13,78 | 14,00 | 13,64 | 13,93 | 1,05% | - |
| 11.06.2025 | 13,63 | 13,90 | 13,61 | 13,78 | 0,88% | - |
| 10.06.2025 | 13,37 | 13,75 | 13,37 | 13,66 | 2,13% | - |
| 09.06.2025 | 13,45 | 13,45 | 13,35 | 13,38 | -0,56% | - |
| 06.06.2025 | 13,41 | 13,54 | 13,31 | 13,45 | 0,30% | 700,00 |
| 05.06.2025 | 13,52 | 13,61 | 13,33 | 13,41 | -0,81% | - |
| 04.06.2025 | 13,42 | 13,66 | 13,38 | 13,52 | 0,78% | - |
| 03.06.2025 | 13,25 | 13,55 | 13,06 | 13,42 | 1,25% | - |
| 02.06.2025 | 13,18 | 13,55 | 13,08 | 13,25 | -0,64% | - |
| 30.05.2025 | 13,49 | 13,67 | 13,18 | 13,34 | -1,11% | - |
| 29.05.2025 | 13,49 | 13,80 | 13,44 | 13,49 | 0,00% | - |
| 28.05.2025 | 13,29 | 13,62 | 13,23 | 13,49 | 1,47% | - |
| 27.05.2025 | 13,29 | 13,61 | 13,09 | 13,29 | 0,00% | - |
| 26.05.2025 | 13,38 | 13,40 | 13,14 | 13,29 | 0,91% | - |
| 23.05.2025 | 13,46 | 13,58 | 12,98 | 13,17 | -2,15% | - |
| 22.05.2025 | 13,37 | 13,61 | 13,20 | 13,46 | 0,71% | - |
| 21.05.2025 | 13,75 | 13,76 | 13,13 | 13,37 | -2,80% | - |
| 20.05.2025 | 13,77 | 14,01 | 13,59 | 13,75 | -0,15% | - |
| 19.05.2025 | 13,92 | 13,92 | 13,62 | 13,77 | -1,08% | - |
| 16.05.2025 | 13,73 | 13,96 | 13,69 | 13,92 | 1,42% | - |
| 15.05.2025 | 13,93 | 13,99 | 13,60 | 13,73 | -1,44% | - |
| 14.05.2025 | 13,87 | 14,08 | 13,77 | 13,93 | 0,40% | - |
| 13.05.2025 | 13,80 | 14,06 | 13,57 | 13,87 | 0,29% | - |
| 12.05.2025 | 13,69 | 14,03 | 13,69 | 13,83 | 1,06% | - |
| 09.05.2025 | 13,42 | 13,82 | 13,42 | 13,69 | 1,90% | - |
| 08.05.2025 | 13,51 | 13,77 | 13,34 | 13,43 | -0,22% | - |
| 07.05.2025 | 13,39 | 13,60 | 13,36 | 13,46 | 0,79% | - |
| 06.05.2025 | 13,43 | 13,67 | 13,20 | 13,36 | -0,52% | - |
| 05.05.2025 | 13,58 | 13,73 | 13,30 | 13,43 | -1,18% | - |
| 02.05.2025 | 13,62 | 13,69 | 13,16 | 13,59 | 2,80% | - |
| 30.04.2025 | 13,53 | 13,69 | 13,05 | 13,22 | -2,29% | - |
| 29.04.2025 | 13,52 | 13,63 | 13,35 | 13,53 | 0,07% | - |
| 28.04.2025 | 13,56 | 13,73 | 13,40 | 13,52 | -0,30% | - |
| 25.04.2025 | 13,55 | 13,73 | 13,41 | 13,56 | 0,07% | - |
| 24.04.2025 | 13,49 | 13,69 | 13,30 | 13,55 | 0,44% | 136,00 |
| 23.04.2025 | 12,96 | 13,49 | 12,96 | 13,49 | 4,13% | - |
| 22.04.2025 | 12,82 | 13,14 | 12,79 | 12,95 | 0,23% | - |
| 17.04.2025 | 13,05 | 13,14 | 12,80 | 12,92 | -0,39% | - |
| 16.04.2025 | 13,07 | 13,11 | 12,72 | 12,97 | -0,73% | - |
| 15.04.2025 | 13,11 | 13,29 | 12,89 | 13,07 | -0,34% | - |
| 14.04.2025 | 12,94 | 13,38 | 12,73 | 13,11 | 1,35% | - |
| 11.04.2025 | 12,79 | 13,04 | 12,42 | 12,94 | 1,13% | - |
| 10.04.2025 | 12,26 | 13,24 | 12,24 | 12,79 | 3,81% | 200,00 |
| 09.04.2025 | 12,51 | 12,59 | 11,73 | 12,32 | -2,34% | - |
| 08.04.2025 | 11,88 | 12,70 | 11,88 | 12,62 | 6,10% | - |
| 07.04.2025 | 13,18 | 13,35 | 11,72 | 11,89 | -10,87% | - |
| 04.04.2025 | 13,54 | 13,55 | 12,70 | 13,34 | -1,40% | 200,00 |
| 03.04.2025 | 13,65 | 13,81 | 13,23 | 13,53 | -1,60% | - |
| 02.04.2025 | 13,84 | 13,85 | 13,48 | 13,75 | -0,47% | - |
| 01.04.2025 | 13,74 | 13,97 | 13,60 | 13,82 | 0,66% | - |
| 31.03.2025 | 14,07 | 14,11 | 13,33 | 13,73 | -2,66% | - |
| 28.03.2025 | 14,17 | 14,33 | 13,92 | 14,10 | -0,35% | - |
| 27.03.2025 | 14,40 | 14,42 | 13,91 | 14,15 | -1,46% | - |
| 26.03.2025 | 14,16 | 14,48 | 14,02 | 14,36 | 1,63% | - |
| 25.03.2025 | 14,10 | 14,17 | 13,86 | 14,13 | 0,25% | - |
| 24.03.2025 | 13,77 | 14,34 | 13,60 | 14,10 | 2,70% | - |
| 21.03.2025 | 13,74 | 13,97 | 13,56 | 13,73 | -0,04% | - |
| 20.03.2025 | 13,73 | 13,89 | 13,38 | 13,73 | 0,22% | - |
| 19.03.2025 | 13,79 | 13,83 | 13,45 | 13,70 | -0,51% | - |
| 18.03.2025 | 13,75 | 13,97 | 13,56 | 13,77 | 0,33% | - |
| 17.03.2025 | 13,52 | 14,03 | 13,28 | 13,73 | 1,52% | - |
| 14.03.2025 | 13,39 | 13,63 | 13,31 | 13,52 | 1,24% | - |
| 13.03.2025 | 13,18 | 13,57 | 13,14 | 13,36 | 1,29% | - |
| 12.03.2025 | 12,93 | 13,39 | 12,82 | 13,19 | 2,05% | - |
| 11.03.2025 | 12,93 | 13,14 | 12,70 | 12,92 | 0,08% | - |
| 10.03.2025 | 12,96 | 13,19 | 12,78 | 12,91 | -0,35% | - |
| 07.03.2025 | 13,02 | 13,14 | 12,86 | 12,96 | -0,58% | - |
| 06.03.2025 | 13,04 | 13,32 | 12,89 | 13,03 | -0,04% | - |
| 05.03.2025 | 12,87 | 13,26 | 12,85 | 13,04 | 1,56% | - |
| 04.03.2025 | 13,01 | 13,24 | 12,77 | 12,84 | -1,35% | - |
| 03.03.2025 | 13,01 | 13,11 | 12,86 | 13,01 | 0,19% | - |
| 28.02.2025 | 12,84 | 13,13 | 12,69 | 12,99 | 0,89% | - |
| 27.02.2025 | 12,80 | 13,02 | 12,46 | 12,87 | 0,63% | - |
| 26.02.2025 | 13,04 | 13,28 | 12,70 | 12,79 | -1,77% | 200,00 |
| 25.02.2025 | 13,00 | 13,17 | 12,84 | 13,02 | 0,15% | - |