17,855€
0,76%
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 |
|---|---|---|---|---|---|---|
| 18.03.2026 | 18,85 | 18,88 | 17,74 | 17,85 | 0,73% | - |
| 17.03.2026 | 17,77 | 17,87 | 17,51 | 17,72 | 1,52% | - |
| 16.03.2026 | 17,49 | 17,50 | 17,40 | 17,46 | -0,03% | - |
| 13.03.2026 | 17,43 | 17,46 | 17,00 | 17,46 | 0,09% | - |
| 12.03.2026 | 17,09 | 17,48 | 17,08 | 17,45 | -0,31% | - |
| 11.03.2026 | 17,53 | 17,65 | 17,31 | 17,50 | -0,48% | - |
| 10.03.2026 | 16,97 | 17,81 | 16,97 | 17,59 | 4,30% | - |
| 09.03.2026 | 16,82 | 17,03 | 16,29 | 16,86 | -1,46% | 200,00 |
| 06.03.2026 | 17,80 | 17,92 | 17,11 | 17,11 | -5,10% | - |
| 05.03.2026 | 17,54 | 18,14 | 17,52 | 18,03 | 1,81% | - |
| 04.03.2026 | 16,89 | 17,84 | 16,88 | 17,71 | 3,72% | - |
| 03.03.2026 | 17,71 | 18,34 | 16,58 | 17,08 | -6,36% | - |
| 02.03.2026 | 18,46 | 18,58 | 18,05 | 18,24 | -2,38% | - |
| 27.02.2026 | 18,67 | 18,95 | 18,61 | 18,68 | -0,32% | - |
| 26.02.2026 | 18,56 | 18,81 | 18,55 | 18,74 | 0,24% | - |
| 25.02.2026 | 18,53 | 18,74 | 18,43 | 18,70 | 0,65% | - |
| 24.02.2026 | 18,42 | 18,74 | 18,20 | 18,58 | 1,25% | - |
| 23.02.2026 | 18,33 | 18,47 | 18,28 | 18,35 | 0,00% | - |
| 20.02.2026 | 18,39 | 18,51 | 18,28 | 18,35 | 0,74% | - |
| 19.02.2026 | 19,15 | 19,17 | 18,18 | 18,21 | -2,04% | - |
| 18.02.2026 | 18,58 | 18,70 | 18,46 | 18,59 | 1,67% | - |
| 17.02.2026 | 18,37 | 18,63 | 18,08 | 18,29 | -1,38% | - |
| 16.02.2026 | 19,10 | 19,14 | 18,36 | 18,54 | -3,34% | - |
| 13.02.2026 | 19,70 | 19,87 | 19,18 | 19,18 | -3,13% | - |
| 12.02.2026 | 19,70 | 19,88 | 19,70 | 19,80 | 1,12% | - |
| 11.02.2026 | 19,49 | 19,64 | 19,24 | 19,58 | 0,51% | - |
| 10.02.2026 | 19,49 | 19,75 | 19,48 | 19,48 | -0,76% | - |
| 09.02.2026 | 19,95 | 20,14 | 19,49 | 19,63 | 0,74% | - |
| 06.02.2026 | 19,80 | 19,83 | 19,21 | 19,49 | -2,60% | - |
| 05.02.2026 | 20,39 | 20,48 | 19,98 | 20,01 | -1,36% | - |
| 04.02.2026 | 20,11 | 20,33 | 20,10 | 20,28 | 1,27% | - |
| 03.02.2026 | 20,09 | 20,39 | 20,01 | 20,03 | 1,65% | - |
| 02.02.2026 | 19,85 | 19,96 | 19,60 | 19,70 | -0,61% | 1.000,00 |
| 30.01.2026 | 20,05 | 20,11 | 19,79 | 19,82 | -0,50% | - |
| 29.01.2026 | 19,87 | 20,51 | 19,82 | 19,92 | 1,68% | 2,00 |
| 28.01.2026 | 19,34 | 19,61 | 19,31 | 19,59 | 1,29% | - |
| 27.01.2026 | 19,62 | 19,69 | 19,32 | 19,34 | -1,12% | - |
| 26.01.2026 | 19,34 | 19,64 | 19,11 | 19,56 | 1,69% | 100,00 |
| 23.01.2026 | 19,75 | 19,76 | 19,24 | 19,24 | -1,00% | - |
| 22.01.2026 | 18,31 | 19,43 | 18,29 | 19,43 | 5,06% | - |
| 21.01.2026 | 18,43 | 18,50 | 18,42 | 18,50 | 0,22% | - |
| 20.01.2026 | 18,32 | 18,49 | 18,16 | 18,46 | 1,99% | - |
| 19.01.2026 | 18,07 | 18,15 | 18,07 | 18,10 | -2,53% | - |
| 16.01.2026 | 18,64 | 18,64 | 18,25 | 18,57 | 0,68% | - |
| 15.01.2026 | 18,22 | 18,65 | 18,05 | 18,44 | 1,60% | - |
| 14.01.2026 | 18,10 | 18,16 | 18,09 | 18,15 | -0,14% | - |
| 13.01.2026 | 18,40 | 18,45 | 18,18 | 18,18 | -2,70% | - |
| 12.01.2026 | 18,70 | 18,71 | 18,68 | 18,68 | 0,97% | - |
| 09.01.2026 | 18,64 | 18,65 | 18,41 | 18,50 | -0,11% | - |
| 08.01.2026 | 18,39 | 18,63 | 18,30 | 18,52 | 1,54% | - |
| 07.01.2026 | 18,27 | 18,35 | 18,21 | 18,24 | -0,57% | - |
| 06.01.2026 | 18,18 | 18,37 | 18,16 | 18,35 | -0,35% | - |
| 05.01.2026 | 18,66 | 19,11 | 18,40 | 18,41 | 0,11% | - |
| 02.01.2026 | 18,21 | 18,39 | 18,05 | 18,39 | 3,96% | - |
| 30.12.2025 | 17,90 | 17,98 | 17,68 | 17,69 | -1,69% | - |
| 29.12.2025 | 17,75 | 18,00 | 17,69 | 18,00 | 1,10% | - |
| 23.12.2025 | 17,86 | 18,15 | 17,69 | 17,80 | 0,06% | - |
| 22.12.2025 | 17,83 | 17,91 | 17,71 | 17,79 | -0,11% | - |
| 19.12.2025 | 17,72 | 18,06 | 17,62 | 17,81 | -0,28% | 418,00 |
| 18.12.2025 | 17,92 | 18,02 | 17,69 | 17,86 | -0,97% | - |
| 17.12.2025 | 17,98 | 18,21 | 17,84 | 18,04 | -0,14% | - |
| 16.12.2025 | 17,81 | 18,18 | 17,70 | 18,06 | 1,23% | - |
| 15.12.2025 | 17,79 | 17,95 | 17,56 | 17,84 | 0,45% | - |
| 12.12.2025 | 17,78 | 17,94 | 17,61 | 17,76 | -0,42% | - |
| 11.12.2025 | 17,91 | 18,06 | 17,70 | 17,84 | -0,25% | - |
| 10.12.2025 | 17,86 | 17,96 | 17,60 | 17,88 | 0,90% | - |
| 09.12.2025 | 17,71 | 17,72 | 17,71 | 17,72 | 0,43% | - |
| 08.12.2025 | 17,65 | 17,65 | 17,64 | 17,65 | 0,60% | - |
| 05.12.2025 | 17,63 | 17,79 | 17,50 | 17,54 | -1,49% | - |
| 04.12.2025 | 17,75 | 17,93 | 17,66 | 17,81 | 0,96% | - |
| 03.12.2025 | 17,65 | 17,81 | 17,50 | 17,64 | 0,83% | - |
| 02.12.2025 | 17,33 | 17,58 | 17,17 | 17,49 | 2,43% | - |
| 01.12.2025 | 17,25 | 17,26 | 17,08 | 17,08 | -1,30% | - |
| 28.11.2025 | 17,70 | 17,74 | 17,10 | 17,30 | -2,34% | 500,00 |
| 27.11.2025 | 17,93 | 18,07 | 17,56 | 17,72 | -0,28% | - |
| 26.11.2025 | 17,54 | 18,00 | 17,52 | 17,77 | 3,74% | - |
| 25.11.2025 | 16,98 | 17,52 | 16,96 | 17,13 | 0,09% | - |
| 24.11.2025 | 17,12 | 17,12 | 17,11 | 17,11 | 0,74% | - |
| 21.11.2025 | 17,07 | 17,10 | 16,92 | 16,99 | 0,00% | - |
| 20.11.2025 | 17,05 | 17,22 | 16,73 | 16,99 | 0,27% | - |
| 19.11.2025 | 16,69 | 17,11 | 16,64 | 16,94 | 1,47% | - |
| 18.11.2025 | 16,85 | 17,10 | 16,55 | 16,70 | -0,30% | - |
| 17.11.2025 | 16,79 | 16,98 | 16,56 | 16,75 | -0,36% | - |
| 14.11.2025 | 16,77 | 17,16 | 16,48 | 16,81 | 0,42% | 30,00 |
| 13.11.2025 | 16,48 | 16,93 | 16,37 | 16,74 | 2,04% | - |
| 12.11.2025 | 16,35 | 16,74 | 16,20 | 16,40 | 0,58% | - |
| 11.11.2025 | 16,39 | 16,62 | 16,13 | 16,31 | -0,52% | - |
| 10.11.2025 | 16,07 | 16,48 | 15,99 | 16,39 | 3,05% | - |
| 07.11.2025 | 15,99 | 16,03 | 15,73 | 15,91 | -0,16% | - |
| 06.11.2025 | 15,91 | 16,09 | 15,63 | 15,93 | 0,47% | - |
| 05.11.2025 | 15,88 | 16,15 | 15,57 | 15,86 | -0,06% | - |
| 04.11.2025 | 15,63 | 16,07 | 15,41 | 15,87 | 0,51% | - |
| 03.11.2025 | 15,10 | 15,87 | 15,03 | 15,79 | 4,26% | 100,00 |
| 31.10.2025 | 15,18 | 15,30 | 14,99 | 15,14 | 0,00% | - |
| 30.10.2025 | 15,02 | 15,27 | 14,91 | 15,14 | 0,36% | - |
| 29.10.2025 | 14,77 | 15,30 | 14,74 | 15,09 | 2,10% | - |
| 28.10.2025 | 14,83 | 14,83 | 14,71 | 14,78 | -0,27% | - |
| 27.10.2025 | 14,75 | 14,97 | 14,64 | 14,82 | 0,65% | - |
| 24.10.2025 | 14,64 | 14,87 | 14,61 | 14,72 | 1,10% | - |
| 23.10.2025 | 14,55 | 14,67 | 14,43 | 14,56 | -0,07% | - |