82,340€
2,95%
Echtzeit-Aktienkurs Pinnacle West Capital Corp
Bid:
Ask:
Aktienkurse zur Pinnacle West Capital Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 80,25 | 82,37 | 80,01 | 82,28 | 2,49% | - |
| 28.09.2026 | 80,32 | 80,91 | 79,74 | 80,28 | -0,29% | - |
| 25.09.2026 | 80,19 | 80,65 | 79,19 | 80,51 | 0,56% | - |
| 24.09.2026 | 80,67 | 81,44 | 80,00 | 80,06 | -0,96% | - |
| 23.09.2026 | 81,58 | 81,69 | 80,23 | 80,84 | -0,59% | - |
| 22.09.2026 | 80,79 | 82,14 | 80,75 | 81,32 | -0,05% | - |
| 21.09.2026 | 82,41 | 82,79 | 81,06 | 81,36 | -0,79% | - |
| 18.09.2026 | 83,42 | 83,50 | 81,72 | 82,01 | -1,47% | - |
| 17.09.2026 | 83,35 | 83,70 | 82,81 | 83,23 | 0,51% | - |
| 16.09.2026 | 82,32 | 83,06 | 82,17 | 82,81 | 0,73% | - |
| 15.09.2026 | 82,45 | 83,05 | 81,93 | 82,21 | -0,52% | - |
| 14.09.2026 | 83,04 | 83,85 | 82,44 | 82,64 | -0,33% | - |
| 11.09.2026 | 83,52 | 83,97 | 82,85 | 82,91 | -0,29% | - |
| 10.09.2026 | 83,82 | 84,17 | 82,99 | 83,15 | -0,53% | - |
| 09.09.2026 | 84,33 | 84,42 | 82,98 | 83,59 | -0,68% | - |
| 08.09.2026 | 83,23 | 84,97 | 83,07 | 84,16 | 0,79% | - |
| 07.09.2026 | 83,62 | 83,76 | 83,34 | 83,50 | -0,55% | - |
| 04.09.2026 | 84,27 | 84,60 | 83,71 | 83,96 | -0,29% | - |
| 03.09.2026 | 84,12 | 84,41 | 83,62 | 84,20 | 0,17% | - |
| 02.09.2026 | 84,30 | 84,57 | 83,33 | 84,06 | -0,24% | - |
| 01.09.2026 | 84,24 | 84,68 | 83,64 | 84,26 | 0,20% | - |
| 31.08.2026 | 84,04 | 84,34 | 83,25 | 84,09 | -0,20% | - |
| 28.08.2026 | 84,08 | 84,67 | 83,80 | 84,26 | 0,41% | - |
| 27.08.2026 | 84,80 | 84,97 | 83,35 | 83,92 | -0,87% | - |
| 26.08.2026 | 83,74 | 84,97 | 83,69 | 84,66 | 1,21% | - |
| 25.08.2026 | 83,86 | 84,22 | 83,62 | 83,65 | -0,19% | - |
| 24.08.2026 | 83,31 | 84,10 | 82,99 | 83,81 | 1,02% | - |
| 21.08.2026 | 85,04 | 85,56 | 82,96 | 82,96 | -2,08% | - |
| 20.08.2026 | 85,13 | 85,72 | 84,35 | 84,72 | -0,42% | - |
| 19.08.2026 | 86,36 | 86,87 | 85,04 | 85,08 | -1,46% | - |
| 18.08.2026 | 86,60 | 87,93 | 86,34 | 86,34 | -0,43% | - |
| 17.08.2026 | 87,55 | 87,64 | 86,63 | 86,71 | -1,13% | - |
| 14.08.2026 | 87,32 | 87,95 | 86,54 | 87,70 | 0,39% | - |
| 13.08.2026 | 87,16 | 88,04 | 87,10 | 87,36 | 0,25% | - |
| 12.08.2026 | 86,70 | 87,56 | 86,40 | 87,14 | 0,64% | - |
| 11.08.2026 | 85,93 | 86,98 | 85,60 | 86,59 | 0,70% | - |
| 10.08.2026 | 87,45 | 87,47 | 85,77 | 85,99 | -1,62% | - |
| 07.08.2026 | 87,33 | 88,46 | 86,67 | 87,41 | -0,03% | - |
| 06.08.2026 | 88,13 | 89,01 | 86,75 | 87,44 | -0,49% | - |
| 05.08.2026 | 88,29 | 88,47 | 86,92 | 87,87 | -0,01% | - |
| 04.08.2026 | 87,78 | 88,65 | 83,67 | 87,88 | 0,29% | - |
| 03.08.2026 | 87,24 | 88,14 | 86,27 | 87,63 | 0,10% | - |
| 31.07.2026 | 88,45 | 88,51 | 87,30 | 87,54 | -0,39% | - |
| 30.07.2026 | 89,34 | 89,64 | 87,19 | 87,88 | -1,66% | - |
| 29.07.2026 | 92,29 | 92,77 | 89,08 | 89,36 | -3,35% | - |
| 28.07.2026 | 92,68 | 95,01 | 92,40 | 92,46 | -0,28% | - |
| 27.07.2026 | 93,72 | 94,29 | 92,15 | 92,72 | -0,63% | - |
| 24.07.2026 | 92,68 | 94,05 | 92,63 | 93,31 | 0,70% | - |
| 23.07.2026 | 92,16 | 94,47 | 92,16 | 92,66 | -0,49% | - |
| 22.07.2026 | 92,56 | 93,66 | 91,78 | 93,12 | 0,53% | - |
| 21.07.2026 | 93,44 | 93,57 | 92,06 | 92,63 | -0,59% | - |
| 20.07.2026 | 94,02 | 95,19 | 93,03 | 93,18 | -1,03% | - |
| 17.07.2026 | 94,84 | 97,20 | 93,82 | 94,15 | -1,41% | - |
| 16.07.2026 | 93,39 | 95,66 | 93,25 | 95,50 | 2,34% | - |
| 15.07.2026 | 95,41 | 95,63 | 93,32 | 93,32 | -2,00% | - |
| 14.07.2026 | 95,26 | 95,83 | 94,64 | 95,22 | -0,23% | - |
| 13.07.2026 | 94,45 | 96,09 | 94,44 | 95,44 | 0,89% | - |
| 10.07.2026 | 93,31 | 94,83 | 93,25 | 94,60 | 1,28% | - |
| 09.07.2026 | 94,60 | 94,60 | 93,28 | 93,40 | -1,03% | - |
| 08.07.2026 | 94,98 | 95,71 | 94,00 | 94,37 | -0,98% | - |
| 07.07.2026 | 93,54 | 96,57 | 93,49 | 95,30 | 1,99% | - |
| 06.07.2026 | 95,74 | 95,93 | 93,12 | 93,44 | -2,25% | - |
| 03.07.2026 | 95,70 | 95,78 | 95,36 | 95,59 | -0,10% | - |
| 02.07.2026 | 93,35 | 95,85 | 92,86 | 95,69 | 2,46% | - |
| 01.07.2026 | 93,51 | 94,08 | 93,13 | 93,39 | -0,29% | - |
| 30.06.2026 | 94,80 | 94,94 | 93,44 | 93,66 | -0,72% | - |
| 29.06.2026 | 95,32 | 95,36 | 94,01 | 94,34 | -0,02% | - |
| 26.06.2026 | 94,02 | 95,04 | 93,44 | 94,36 | 0,04% | - |
| 25.06.2026 | 92,66 | 94,33 | 92,59 | 94,32 | 2,06% | - |
| 24.06.2026 | 91,47 | 93,02 | 91,40 | 92,42 | 1,06% | - |
| 23.06.2026 | 89,40 | 91,76 | 88,98 | 91,45 | 2,02% | - |
| 22.06.2026 | 89,17 | 90,70 | 89,09 | 89,64 | 1,31% | - |
| 19.06.2026 | 89,26 | 89,37 | 88,48 | 88,48 | -0,45% | - |
| 18.06.2026 | 89,30 | 90,43 | 88,88 | 88,88 | -0,18% | - |
| 17.06.2026 | 89,46 | 89,65 | 88,47 | 89,04 | -0,46% | - |
| 16.06.2026 | 89,18 | 90,58 | 88,94 | 89,45 | 0,40% | - |
| 15.06.2026 | 89,92 | 90,04 | 86,90 | 89,09 | -0,35% | - |
| 12.06.2026 | 88,68 | 89,65 | 88,51 | 89,40 | 0,89% | - |
| 11.06.2026 | 89,60 | 90,56 | 88,46 | 88,61 | -0,75% | - |
| 10.06.2026 | 88,79 | 90,43 | 88,20 | 89,28 | 0,36% | - |
| 09.06.2026 | 87,85 | 89,92 | 87,42 | 88,96 | 1,18% | - |
| 08.06.2026 | 89,04 | 89,54 | 87,43 | 87,92 | -1,69% | - |
| 05.06.2026 | 86,46 | 90,01 | 86,30 | 89,43 | 3,33% | - |
| 04.06.2026 | 85,63 | 86,61 | 84,80 | 86,55 | 1,09% | - |
| 03.06.2026 | 84,95 | 87,38 | 84,77 | 85,62 | 0,86% | - |
| 02.06.2026 | 83,45 | 85,56 | 83,26 | 84,89 | 1,35% | - |
| 01.06.2026 | 85,69 | 86,26 | 83,71 | 83,76 | -2,04% | - |
| 29.05.2026 | 86,70 | 86,89 | 85,38 | 85,50 | -1,24% | - |
| 28.05.2026 | 88,61 | 88,93 | 86,56 | 86,57 | -2,06% | - |
| 27.05.2026 | 88,46 | 88,82 | 87,90 | 88,39 | -0,02% | - |
| 26.05.2026 | 89,04 | 89,14 | 88,31 | 88,41 | -0,77% | - |
| 25.05.2026 | 89,14 | 89,27 | 88,83 | 89,10 | 0,43% | - |
| 22.05.2026 | 87,85 | 88,80 | 87,32 | 88,72 | 1,23% | - |
| 21.05.2026 | 87,61 | 88,29 | 87,27 | 87,64 | -0,03% | - |
| 20.05.2026 | 87,46 | 88,27 | 87,28 | 87,67 | 0,22% | - |
| 19.05.2026 | 85,53 | 88,00 | 85,03 | 87,48 | 2,18% | - |
| 18.05.2026 | 84,01 | 86,13 | 83,88 | 85,61 | 1,07% | - |
| 15.05.2026 | 85,46 | 86,17 | 84,14 | 84,70 | -0,94% | - |
| 14.05.2026 | 84,83 | 85,60 | 84,68 | 85,50 | 1,05% | - |
| 13.05.2026 | 85,07 | 85,26 | 83,61 | 84,61 | -0,51% | - |