448,400€
8,89%
Echtzeit-Aktienkurs Powell Industries
Bid:
Ask:
Aktienkurse zur Powell Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 430,80 | 432,20 | 411,80 | 411,80 | -5,03% | - |
| 05.03.2026 | 435,80 | 443,80 | 426,80 | 433,60 | -1,19% | - |
| 04.03.2026 | 435,20 | 444,20 | 429,40 | 438,80 | 0,18% | - |
| 03.03.2026 | 447,60 | 449,60 | 431,00 | 438,00 | -0,23% | 98,00 |
| 02.03.2026 | 437,80 | 442,40 | 426,00 | 439,00 | -0,09% | 206,00 |
| 27.02.2026 | 444,00 | 445,60 | 428,00 | 439,40 | -1,44% | 34,00 |
| 26.02.2026 | 460,00 | 464,00 | 432,20 | 445,80 | -3,71% | 8,00 |
| 25.02.2026 | 470,20 | 475,60 | 462,20 | 463,00 | 1,58% | - |
| 24.02.2026 | 459,00 | 462,80 | 455,80 | 455,80 | -0,83% | 15,00 |
| 23.02.2026 | 462,00 | 464,00 | 451,60 | 459,60 | -0,52% | - |
| 20.02.2026 | 453,60 | 471,00 | 451,60 | 462,00 | 1,45% | - |
| 19.02.2026 | 457,40 | 468,60 | 454,40 | 455,40 | -0,18% | - |
| 18.02.2026 | 473,60 | 479,00 | 455,20 | 456,20 | -3,10% | 28,00 |
| 17.02.2026 | 488,60 | 490,20 | 468,40 | 470,80 | -4,00% | - |
| 16.02.2026 | 490,00 | 497,80 | 490,00 | 490,40 | -0,08% | 6,00 |
| 13.02.2026 | 494,60 | 507,50 | 484,80 | 490,80 | -0,81% | 104,00 |
| 12.02.2026 | 497,60 | 503,00 | 492,00 | 494,80 | -0,52% | 1,00 |
| 11.02.2026 | 481,00 | 501,50 | 472,40 | 497,40 | 4,76% | 18,00 |
| 10.02.2026 | 468,20 | 479,80 | 462,40 | 474,80 | 1,06% | - |
| 09.02.2026 | 494,80 | 495,20 | 459,80 | 469,80 | -4,63% | 14,00 |
| 06.02.2026 | 452,80 | 494,40 | 452,60 | 492,60 | 9,03% | 20,00 |
| 05.02.2026 | 445,40 | 458,40 | 433,60 | 451,80 | 19,27% | 6,00 |
| 04.02.2026 | 377,20 | 380,00 | 377,20 | 378,80 | -0,26% | - |
| 03.02.2026 | 370,40 | 391,60 | 370,20 | 379,80 | 2,15% | - |
| 02.02.2026 | 368,20 | 383,80 | 367,80 | 371,80 | -0,43% | 30,00 |
| 30.01.2026 | 378,20 | 386,40 | 368,80 | 373,40 | -1,84% | - |
| 29.01.2026 | 367,20 | 380,40 | 366,60 | 380,40 | 2,48% | 72,00 |
| 28.01.2026 | 364,20 | 376,20 | 363,60 | 371,20 | 1,53% | - |
| 27.01.2026 | 353,80 | 369,20 | 353,60 | 365,60 | 2,87% | 3,00 |
| 26.01.2026 | 349,60 | 360,40 | 347,60 | 355,40 | 1,20% | - |
| 23.01.2026 | 361,20 | 366,60 | 346,20 | 351,20 | -2,82% | - |
| 22.01.2026 | 358,40 | 365,20 | 354,60 | 361,40 | 0,44% | 40,00 |
| 21.01.2026 | 363,60 | 367,00 | 351,80 | 359,80 | 3,15% | - |
| 20.01.2026 | 347,60 | 349,20 | 333,40 | 348,80 | -0,80% | 20,00 |
| 19.01.2026 | 354,80 | 354,80 | 351,00 | 351,60 | -0,11% | 30,00 |
| 16.01.2026 | 347,20 | 352,00 | 347,00 | 352,00 | 1,21% | - |
| 15.01.2026 | 342,00 | 353,40 | 341,80 | 347,80 | 1,52% | - |
| 14.01.2026 | 339,20 | 344,00 | 333,20 | 342,60 | 0,71% | 20,00 |
| 13.01.2026 | 328,80 | 342,60 | 328,80 | 340,20 | 8,69% | 6,00 |
| 12.01.2026 | 309,60 | 313,00 | 308,20 | 313,00 | 0,58% | - |
| 09.01.2026 | 306,60 | 318,20 | 306,60 | 311,20 | 1,17% | 4,00 |
| 08.01.2026 | 301,40 | 307,60 | 299,80 | 307,60 | 1,59% | - |
| 07.01.2026 | 306,00 | 309,00 | 298,80 | 302,80 | -1,37% | - |
| 06.01.2026 | 305,80 | 307,80 | 298,80 | 307,00 | 0,20% | - |
| 05.01.2026 | 299,60 | 314,40 | 299,60 | 306,40 | 11,50% | - |
| 02.01.2026 | 271,40 | 274,80 | 271,20 | 274,80 | -3,10% | - |
| 30.12.2025 | 283,60 | 283,60 | 283,60 | 283,60 | -0,84% | - |
| 29.12.2025 | 288,20 | 288,20 | 286,00 | 286,00 | 0,63% | 129,00 |
| 23.12.2025 | 284,20 | 284,20 | 284,20 | 284,20 | 0,50% | - |
| 22.12.2025 | 282,80 | 282,80 | 282,80 | 282,80 | 1,58% | - |
| 19.12.2025 | 278,40 | 278,40 | 278,40 | 278,40 | 3,57% | - |
| 18.12.2025 | 268,80 | 268,80 | 268,80 | 268,80 | -4,75% | - |
| 17.12.2025 | 282,20 | 282,20 | 282,20 | 282,20 | 1,95% | - |
| 16.12.2025 | 276,80 | 276,80 | 276,80 | 276,80 | -1,49% | - |
| 15.12.2025 | 286,60 | 286,60 | 281,00 | 281,00 | -8,83% | 24,00 |
| 12.12.2025 | 308,20 | 308,20 | 308,20 | 308,20 | 1,05% | - |
| 11.12.2025 | 305,00 | 305,00 | 305,00 | 305,00 | 3,32% | - |
| 10.12.2025 | 295,20 | 295,20 | 295,20 | 295,20 | -0,54% | - |
| 09.12.2025 | 292,80 | 296,80 | 292,80 | 296,80 | 1,78% | - |
| 08.12.2025 | 291,60 | 291,60 | 291,60 | 291,60 | -0,41% | - |
| 05.12.2025 | 287,60 | 292,80 | 287,60 | 292,80 | 5,93% | - |
| 04.12.2025 | 276,40 | 276,40 | 276,40 | 276,40 | -0,43% | - |
| 03.12.2025 | 276,00 | 277,60 | 276,00 | 277,60 | -0,43% | - |
| 02.12.2025 | 273,40 | 278,80 | 273,40 | 278,80 | 0,87% | - |
| 01.12.2025 | 275,60 | 276,40 | 275,60 | 276,40 | 0,44% | - |
| 28.11.2025 | 276,40 | 276,40 | 275,20 | 275,20 | -0,36% | - |
| 27.11.2025 | 276,20 | 276,20 | 276,20 | 276,20 | 2,75% | - |
| 26.11.2025 | 268,80 | 268,80 | 268,80 | 268,80 | 3,78% | - |
| 25.11.2025 | 259,00 | 259,00 | 259,00 | 259,00 | 6,15% | - |
| 24.11.2025 | 244,00 | 244,00 | 244,00 | 244,00 | -3,40% | - |
| 21.11.2025 | 252,60 | 252,60 | 252,60 | 252,60 | -0,63% | - |
| 20.11.2025 | 254,20 | 254,20 | 254,20 | 254,20 | -8,36% | - |
| 19.11.2025 | 277,40 | 277,40 | 277,40 | 277,40 | 2,21% | - |
| 18.11.2025 | 271,40 | 271,40 | 271,40 | 271,40 | -4,30% | - |
| 17.11.2025 | 283,60 | 283,60 | 283,60 | 283,60 | 0,21% | - |
| 14.11.2025 | 280,20 | 283,00 | 280,20 | 283,00 | -5,92% | 54,00 |
| 13.11.2025 | 300,80 | 300,80 | 300,80 | 300,80 | -1,44% | - |
| 12.11.2025 | 312,40 | 312,40 | 305,20 | 305,20 | -5,22% | - |
| 11.11.2025 | 322,00 | 322,00 | 322,00 | 322,00 | -0,19% | - |
| 10.11.2025 | 320,60 | 322,60 | 320,60 | 322,60 | -0,37% | - |
| 08.11.2025 | 323,80 | 323,80 | 323,80 | 323,80 | -0,12% | - |
| 06.11.2025 | 341,60 | 341,60 | 324,20 | 324,20 | -6,03% | 30,00 |
| 05.11.2025 | 328,60 | 346,60 | 328,60 | 345,00 | 4,10% | 3,00 |
| 04.11.2025 | 335,20 | 335,20 | 331,40 | 331,40 | -0,96% | - |
| 03.11.2025 | 330,40 | 334,80 | 330,40 | 334,60 | 0,97% | 20,00 |
| 31.10.2025 | 325,00 | 331,40 | 325,00 | 331,40 | -5,58% | 30,00 |
| 30.10.2025 | 351,00 | 351,00 | 351,00 | 351,00 | 1,15% | - |
| 29.10.2025 | 328,60 | 347,00 | 328,60 | 347,00 | 5,99% | 8,00 |
| 28.10.2025 | 320,40 | 327,40 | 320,40 | 327,40 | 2,96% | 8,00 |
| 27.10.2025 | 315,20 | 320,40 | 315,20 | 318,00 | 8,46% | 45,00 |
| 24.10.2025 | 293,20 | 293,20 | 293,20 | 293,20 | 2,81% | - |
| 23.10.2025 | 285,20 | 285,20 | 285,20 | 285,20 | -4,55% | - |
| 22.10.2025 | 298,80 | 298,80 | 298,80 | 298,80 | 0,13% | - |
| 21.10.2025 | 298,40 | 298,40 | 298,40 | 298,40 | 5,52% | - |
| 20.10.2025 | 282,80 | 282,80 | 282,80 | 282,80 | 0,14% | - |
| 17.10.2025 | 285,80 | 285,80 | 282,40 | 282,40 | 0,07% | - |
| 16.10.2025 | 282,20 | 282,20 | 282,20 | 282,20 | 3,67% | - |
| 15.10.2025 | 272,20 | 272,20 | 272,20 | 272,20 | 3,89% | - |
| 14.10.2025 | 270,20 | 270,20 | 262,00 | 262,00 | 1,63% | - |
| 13.10.2025 | 257,80 | 257,80 | 257,80 | 257,80 | -0,69% | - |