220,700€
-2,17%
Echtzeit-Aktienkurs POWELL INDUSTRIES INC.
Bid:
Ask:
Aktienkurse zur POWELL INDUSTRIES INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 226,00 | 229,10 | 220,50 | 220,80 | -2,13% | 400,00 |
| 02.09.2025 | 227,10 | 227,80 | 217,20 | 225,60 | -0,35% | - |
| 01.09.2025 | 227,00 | 227,60 | 226,40 | 226,40 | -0,48% | - |
| 29.08.2025 | 232,20 | 235,60 | 224,20 | 227,50 | -2,28% | - |
| 28.08.2025 | 236,10 | 242,50 | 231,80 | 232,80 | -1,02% | - |
| 27.08.2025 | 235,20 | 239,10 | 233,30 | 235,20 | 0,13% | - |
| 26.08.2025 | 221,80 | 236,00 | 221,20 | 234,90 | 5,57% | - |
| 25.08.2025 | 224,60 | 228,50 | 222,00 | 222,50 | -0,93% | - |
| 22.08.2025 | 216,60 | 234,90 | 214,10 | 224,60 | 3,89% | - |
| 21.08.2025 | 211,60 | 218,40 | 206,20 | 216,20 | 2,32% | - |
| 20.08.2025 | 217,60 | 218,00 | 202,30 | 211,30 | -3,16% | - |
| 19.08.2025 | 222,60 | 223,20 | 217,40 | 218,20 | -1,93% | - |
| 18.08.2025 | 217,70 | 224,30 | 215,30 | 222,50 | 2,53% | - |
| 15.08.2025 | 220,80 | 220,80 | 213,00 | 217,00 | -1,18% | - |
| 14.08.2025 | 221,50 | 222,40 | 213,20 | 219,60 | -1,26% | - |
| 13.08.2025 | 231,10 | 235,60 | 214,00 | 222,40 | -3,85% | 17,00 |
| 12.08.2025 | 228,10 | 235,00 | 221,50 | 231,30 | 1,36% | - |
| 11.08.2025 | 209,40 | 230,00 | 209,20 | 228,20 | 8,98% | - |
| 08.08.2025 | 200,55 | 211,40 | 200,35 | 209,40 | 4,70% | 18,00 |
| 07.08.2025 | 195,25 | 204,60 | 195,10 | 200,00 | 2,43% | - |
| 06.08.2025 | 182,70 | 200,20 | 178,80 | 195,25 | -4,66% | 714,00 |
| 05.08.2025 | 199,55 | 204,90 | 196,50 | 204,80 | 2,94% | - |
| 04.08.2025 | 197,45 | 199,00 | 192,15 | 198,95 | 1,04% | - |
| 01.08.2025 | 206,80 | 206,90 | 187,00 | 196,90 | -5,25% | - |
| 31.07.2025 | 202,50 | 212,90 | 201,30 | 207,80 | 2,87% | - |
| 30.07.2025 | 202,40 | 206,20 | 199,75 | 202,00 | -0,05% | - |
| 29.07.2025 | 209,80 | 212,00 | 200,90 | 202,10 | -3,39% | 14,00 |
| 28.07.2025 | 214,60 | 220,50 | 208,30 | 209,20 | -1,18% | - |
| 25.07.2025 | 207,80 | 215,30 | 206,20 | 211,70 | 3,67% | - |
| 24.07.2025 | 199,00 | 206,70 | 198,15 | 204,20 | 2,43% | - |
| 23.07.2025 | 189,05 | 200,00 | 188,75 | 199,35 | 5,92% | - |
| 22.07.2025 | 189,00 | 189,15 | 181,75 | 188,20 | -0,40% | - |
| 21.07.2025 | 196,45 | 196,70 | 186,35 | 188,95 | -3,96% | - |
| 18.07.2025 | 204,10 | 205,20 | 192,50 | 196,75 | -3,60% | - |
| 17.07.2025 | 187,20 | 205,30 | 186,45 | 204,10 | 9,06% | - |
| 16.07.2025 | 181,35 | 190,80 | 180,75 | 187,15 | 2,83% | - |
| 15.07.2025 | 180,30 | 184,15 | 179,35 | 182,00 | 0,80% | - |
| 14.07.2025 | 180,85 | 181,30 | 175,60 | 180,55 | -0,71% | - |
| 11.07.2025 | 181,45 | 183,05 | 179,20 | 181,85 | -0,19% | - |
| 10.07.2025 | 180,10 | 184,20 | 177,15 | 182,20 | 0,58% | - |
| 09.07.2025 | 184,55 | 188,05 | 180,30 | 181,15 | -1,92% | - |
| 08.07.2025 | 183,85 | 187,30 | 181,20 | 184,70 | 0,19% | - |
| 07.07.2025 | 184,10 | 185,75 | 180,30 | 184,35 | 0,38% | - |
| 04.07.2025 | 184,15 | 184,25 | 182,95 | 183,65 | -0,73% | - |
| 03.07.2025 | 185,40 | 190,70 | 181,95 | 185,00 | -0,13% | - |
| 02.07.2025 | 178,45 | 185,45 | 174,45 | 185,25 | 3,90% | - |
| 01.07.2025 | 178,45 | 181,15 | 172,95 | 178,30 | -0,20% | - |
| 30.06.2025 | 183,75 | 188,65 | 177,85 | 178,65 | -1,71% | - |
| 27.06.2025 | 170,85 | 185,45 | 170,45 | 181,75 | 6,60% | - |
| 26.06.2025 | 162,50 | 170,95 | 162,30 | 170,50 | 4,44% | - |
| 25.06.2025 | 162,40 | 164,90 | 160,50 | 163,25 | 0,62% | - |
| 24.06.2025 | 156,60 | 163,05 | 156,35 | 162,25 | 4,07% | - |
| 23.06.2025 | 152,00 | 155,95 | 148,70 | 155,90 | 2,46% | - |
| 20.06.2025 | 155,35 | 157,95 | 151,75 | 152,15 | -1,33% | - |
| 19.06.2025 | 155,80 | 155,80 | 154,20 | 154,20 | -1,09% | - |
| 18.06.2025 | 157,35 | 158,70 | 154,35 | 155,90 | -0,89% | - |
| 17.06.2025 | 168,20 | 169,90 | 156,30 | 157,30 | -6,81% | - |
| 16.06.2025 | 162,80 | 172,35 | 162,65 | 168,80 | 3,75% | - |
| 13.06.2025 | 165,45 | 166,50 | 162,45 | 162,70 | -2,52% | - |
| 12.06.2025 | 166,65 | 168,75 | 163,55 | 166,90 | -0,65% | - |
| 11.06.2025 | 162,25 | 170,00 | 161,85 | 168,00 | 3,32% | - |
| 10.06.2025 | 166,50 | 168,75 | 160,65 | 162,60 | -2,40% | - |
| 09.06.2025 | 166,95 | 171,75 | 165,35 | 166,60 | -0,60% | - |
| 06.06.2025 | 160,10 | 167,85 | 160,05 | 167,60 | 4,95% | - |
| 05.06.2025 | 155,45 | 160,45 | 152,95 | 159,70 | 2,73% | - |
| 04.06.2025 | 152,80 | 155,85 | 150,00 | 155,45 | 1,73% | - |
| 03.06.2025 | 150,70 | 156,10 | 150,20 | 152,80 | 1,19% | - |
| 02.06.2025 | 148,40 | 151,60 | 143,95 | 151,00 | 1,04% | - |
| 30.05.2025 | 150,55 | 151,10 | 145,50 | 149,45 | -0,40% | - |
| 29.05.2025 | 159,00 | 159,00 | 149,50 | 150,05 | -2,47% | - |
| 28.05.2025 | 159,95 | 162,20 | 153,05 | 153,85 | -3,84% | - |
| 27.05.2025 | 158,75 | 163,05 | 152,65 | 160,00 | 0,63% | - |
| 26.05.2025 | 155,20 | 160,50 | 154,70 | 159,00 | 3,41% | - |
| 23.05.2025 | 152,95 | 154,90 | 148,95 | 153,75 | -0,03% | - |
| 22.05.2025 | 154,05 | 156,05 | 149,85 | 153,80 | -0,13% | - |
| 21.05.2025 | 159,25 | 160,00 | 152,75 | 154,00 | -4,14% | - |
| 20.05.2025 | 161,90 | 162,70 | 160,00 | 160,65 | -1,05% | - |
| 19.05.2025 | 161,95 | 162,80 | 157,15 | 162,35 | -1,31% | - |
| 16.05.2025 | 158,45 | 166,35 | 157,80 | 164,50 | 3,56% | - |
| 15.05.2025 | 164,10 | 164,70 | 158,25 | 158,85 | -4,05% | - |
| 14.05.2025 | 174,30 | 175,65 | 162,75 | 165,55 | -4,88% | - |
| 13.05.2025 | 168,75 | 176,85 | 167,80 | 174,05 | 2,71% | - |
| 12.05.2025 | 156,40 | 172,95 | 155,30 | 169,45 | 9,18% | - |
| 09.05.2025 | 158,50 | 160,05 | 151,15 | 155,20 | -1,87% | - |
| 08.05.2025 | 155,85 | 161,20 | 154,70 | 158,15 | -3,63% | - |
| 07.05.2025 | 164,50 | 166,95 | 152,05 | 164,10 | -1,97% | - |
| 06.05.2025 | 169,20 | 169,70 | 159,40 | 167,40 | -1,30% | - |
| 05.05.2025 | 169,50 | 171,05 | 165,90 | 169,60 | -0,76% | - |
| 02.05.2025 | 168,80 | 174,60 | 167,60 | 170,90 | 5,66% | 36,00 |
| 30.04.2025 | 163,70 | 163,95 | 156,30 | 161,75 | -0,95% | - |
| 29.04.2025 | 162,85 | 164,50 | 158,20 | 163,30 | 0,59% | 44,00 |
| 28.04.2025 | 163,30 | 167,65 | 158,95 | 162,35 | -1,25% | - |
| 25.04.2025 | 162,70 | 164,65 | 159,50 | 164,40 | 1,58% | - |
| 24.04.2025 | 153,35 | 162,40 | 152,20 | 161,85 | 5,00% | - |
| 23.04.2025 | 147,55 | 162,20 | 147,15 | 154,15 | 6,09% | - |
| 22.04.2025 | 138,40 | 147,40 | 138,40 | 145,30 | -1,26% | - |
| 17.04.2025 | 148,05 | 148,85 | 144,05 | 147,15 | 0,27% | - |
| 16.04.2025 | 151,15 | 152,40 | 142,75 | 146,75 | -4,40% | 10,00 |
| 15.04.2025 | 151,25 | 155,45 | 150,40 | 153,50 | 1,52% | - |
| 14.04.2025 | 152,90 | 159,50 | 147,40 | 151,20 | -0,98% | - |