96,800€
-0,21%
Echtzeit-Aktienkurs Pinnacle West Capital Corp
Bid:
Ask:
Aktienkurse zur Pinnacle West Capital Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 97,44 | 98,03 | 96,79 | 96,89 | -0,43% | - |
| 11.11.2026 | 95,20 | 97,41 | 95,05 | 97,31 | 2,51% | - |
| 10.11.2026 | 94,17 | 95,05 | 93,20 | 94,93 | 1,25% | - |
| 09.11.2026 | 93,93 | 94,40 | 92,81 | 93,76 | 0,31% | - |
| 06.11.2026 | 91,97 | 93,58 | 91,42 | 93,47 | 0,97% | - |
| 05.11.2026 | 94,08 | 95,00 | 91,86 | 92,57 | -1,57% | - |
| 04.11.2026 | 96,03 | 97,19 | 92,12 | 94,05 | -2,32% | - |
| 03.11.2026 | 94,16 | 96,73 | 93,89 | 96,28 | 1,65% | - |
| 02.11.2026 | 94,50 | 95,06 | 93,34 | 94,72 | -0,51% | - |
| 30.10.2026 | 95,42 | 96,38 | 95,14 | 95,21 | -0,19% | - |
| 29.10.2026 | 94,40 | 95,74 | 93,75 | 95,39 | 1,45% | - |
| 28.10.2026 | 95,19 | 95,59 | 93,77 | 94,03 | -1,15% | - |
| 27.10.2026 | 94,52 | 95,45 | 94,28 | 95,12 | 1,03% | - |
| 26.10.2026 | 94,56 | 95,32 | 93,87 | 94,15 | -0,45% | - |
| 23.10.2026 | 94,81 | 95,20 | 94,34 | 94,58 | -0,45% | - |
| 22.10.2026 | 91,99 | 95,13 | 91,85 | 95,01 | 2,70% | - |
| 21.10.2026 | 91,76 | 92,73 | 91,59 | 92,51 | 0,96% | - |
| 20.10.2026 | 90,16 | 92,09 | 90,03 | 91,63 | 1,59% | - |
| 19.10.2026 | 92,56 | 92,60 | 89,89 | 90,20 | -1,96% | - |
| 16.10.2026 | 90,63 | 92,30 | 90,21 | 92,00 | 1,58% | - |
| 15.10.2026 | 91,00 | 92,12 | 90,43 | 90,57 | -1,02% | - |
| 14.10.2026 | 90,77 | 91,78 | 90,35 | 91,50 | 0,88% | - |
| 13.10.2026 | 89,68 | 90,78 | 88,52 | 90,70 | 1,26% | - |
| 12.10.2026 | 88,57 | 89,76 | 88,22 | 89,57 | 1,48% | - |
| 09.10.2026 | 87,34 | 88,37 | 87,26 | 88,26 | 1,00% | - |
| 08.10.2026 | 86,90 | 87,71 | 86,30 | 87,39 | 0,19% | - |
| 07.10.2026 | 87,17 | 87,90 | 86,81 | 87,22 | 0,13% | - |
| 06.10.2026 | 85,67 | 87,24 | 85,30 | 87,11 | 1,86% | - |
| 05.10.2026 | 85,61 | 86,41 | 85,26 | 85,52 | 0,26% | - |
| 02.10.2026 | 84,35 | 85,68 | 84,11 | 85,30 | 1,38% | - |
| 01.10.2026 | 82,55 | 84,18 | 81,11 | 84,14 | 2,40% | - |
| 30.09.2026 | 82,63 | 82,83 | 81,94 | 82,17 | -0,13% | - |
| 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% | - |