274,800€
11,53%
Echtzeit-Aktienkurs Powell Industries
Bid:
Ask:
Aktienkurse zur Powell Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 248,30 | 282,60 | 246,10 | 274,20 | 10,61% | 115,00 |
| 20.11.2024 | 252,50 | 263,80 | 239,40 | 247,90 | -16,11% | 60,00 |
| 19.11.2024 | 274,50 | 295,70 | 270,10 | 295,50 | 8,08% | 50,00 |
| 18.11.2024 | 265,30 | 281,30 | 264,30 | 273,40 | 3,29% | 18,00 |
| 15.11.2024 | 282,30 | 284,90 | 256,00 | 264,70 | -7,22% | - |
| 14.11.2024 | 299,90 | 305,40 | 278,80 | 285,30 | -5,09% | 65,00 |
| 13.11.2024 | 321,90 | 329,60 | 299,50 | 300,60 | -7,14% | 40,00 |
| 12.11.2024 | 330,50 | 333,50 | 319,10 | 323,70 | -2,12% | 15,00 |
| 11.11.2024 | 326,30 | 341,80 | 325,50 | 330,70 | 2,32% | 4,00 |
| 08.11.2024 | 313,20 | 328,70 | 311,00 | 323,20 | 3,52% | 40,00 |
| 07.11.2024 | 324,30 | 326,30 | 308,80 | 312,20 | -3,55% | 13,00 |
| 06.11.2024 | 281,00 | 326,10 | 281,00 | 323,70 | 20,16% | 134,00 |
| 05.11.2024 | 247,00 | 270,60 | 246,50 | 269,40 | 8,94% | 45,00 |
| 04.11.2024 | 255,90 | 260,80 | 245,20 | 247,30 | -4,07% | 120,00 |
| 01.11.2024 | 233,90 | 259,20 | 233,50 | 257,80 | 8,50% | - |
| 31.10.2024 | 234,50 | 238,60 | 228,80 | 237,60 | -0,46% | - |
| 30.10.2024 | 241,90 | 245,00 | 230,50 | 238,70 | -1,00% | - |
| 29.10.2024 | 240,30 | 242,70 | 234,80 | 241,10 | 2,29% | - |
| 28.10.2024 | 236,80 | 246,60 | 235,60 | 235,70 | 0,08% | 32,00 |
| 25.10.2024 | 230,90 | 237,50 | 230,60 | 235,50 | 2,12% | 28,00 |
| 24.10.2024 | 236,80 | 239,00 | 229,70 | 230,60 | -2,54% | - |
| 23.10.2024 | 247,00 | 249,20 | 229,00 | 236,60 | -4,40% | 40,00 |
| 22.10.2024 | 257,70 | 258,50 | 245,60 | 247,50 | -4,51% | 10,00 |
| 21.10.2024 | 250,30 | 259,90 | 247,30 | 259,20 | 3,68% | 169,00 |
| 18.10.2024 | 254,20 | 257,50 | 249,40 | 250,00 | -1,81% | - |
| 17.10.2024 | 258,80 | 263,00 | 253,50 | 254,60 | -1,47% | 79,00 |
| 16.10.2024 | 244,00 | 258,80 | 243,50 | 258,40 | 6,25% | 32,00 |
| 15.10.2024 | 245,00 | 245,70 | 232,30 | 243,20 | -0,61% | 20,00 |
| 14.10.2024 | 241,30 | 246,00 | 240,20 | 244,70 | 1,70% | - |
| 11.10.2024 | 226,10 | 240,90 | 222,80 | 240,60 | 6,37% | - |
| 10.10.2024 | 232,60 | 235,80 | 216,40 | 226,20 | -3,00% | - |
| 09.10.2024 | 229,10 | 237,80 | 228,40 | 233,20 | 1,39% | - |
| 08.10.2024 | 223,30 | 231,00 | 219,20 | 230,00 | 2,31% | - |
| 07.10.2024 | 221,70 | 231,60 | 219,30 | 224,80 | 1,49% | - |
| 04.10.2024 | 210,90 | 226,00 | 210,20 | 221,50 | 5,18% | - |
| 03.10.2024 | 209,30 | 219,30 | 204,40 | 210,60 | 0,33% | 15,00 |
| 02.10.2024 | 205,70 | 210,50 | 203,50 | 209,90 | 1,60% | - |
| 01.10.2024 | 199,10 | 208,20 | 193,75 | 206,60 | 3,38% | 54,00 |
| 30.09.2024 | 196,05 | 202,20 | 193,25 | 199,85 | 1,81% | - |
| 27.09.2024 | 193,30 | 200,65 | 191,20 | 196,30 | 1,60% | - |
| 26.09.2024 | 192,00 | 197,80 | 190,95 | 193,20 | 1,39% | - |
| 25.09.2024 | 193,85 | 199,90 | 189,55 | 190,55 | -2,51% | 50,00 |
| 24.09.2024 | 195,40 | 200,70 | 192,90 | 195,45 | 0,13% | - |
| 23.09.2024 | 186,45 | 197,10 | 184,90 | 195,20 | 5,49% | - |
| 20.09.2024 | 172,45 | 186,50 | 171,35 | 185,05 | 7,06% | - |
| 19.09.2024 | 165,90 | 174,45 | 164,35 | 172,85 | 6,21% | - |
| 18.09.2024 | 157,20 | 166,90 | 156,65 | 162,75 | 3,66% | - |
| 17.09.2024 | 152,85 | 160,75 | 152,80 | 157,00 | 2,65% | - |
| 16.09.2024 | 151,70 | 154,25 | 149,90 | 152,95 | 0,66% | - |
| 13.09.2024 | 150,85 | 155,30 | 150,65 | 151,95 | 0,73% | - |
| 12.09.2024 | 148,00 | 154,75 | 146,80 | 150,85 | 2,13% | - |
| 11.09.2024 | 140,25 | 149,00 | 138,50 | 147,70 | 4,27% | - |
| 10.09.2024 | 140,30 | 142,35 | 138,60 | 141,65 | 0,53% | - |
| 09.09.2024 | 136,90 | 141,55 | 136,65 | 140,90 | 3,95% | - |
| 06.09.2024 | 133,35 | 137,35 | 131,70 | 135,55 | 0,71% | - |
| 05.09.2024 | 138,30 | 138,95 | 133,10 | 134,60 | -2,82% | - |
| 04.09.2024 | 136,70 | 141,05 | 136,00 | 138,50 | 0,29% | 20,00 |
| 03.09.2024 | 150,70 | 151,50 | 137,45 | 138,10 | -8,78% | - |
| 02.09.2024 | 150,95 | 151,50 | 150,15 | 151,40 | 0,00% | - |
| 30.08.2024 | 147,55 | 151,85 | 146,50 | 151,40 | 3,27% | - |
| 29.08.2024 | 147,40 | 152,35 | 146,60 | 146,60 | -1,15% | - |
| 28.08.2024 | 164,15 | 167,55 | 146,45 | 148,30 | -9,46% | - |
| 27.08.2024 | 173,05 | 173,55 | 162,40 | 163,80 | -5,29% | - |
| 26.08.2024 | 172,50 | 177,15 | 172,05 | 172,95 | 0,32% | 75,00 |
| 23.08.2024 | 161,30 | 172,75 | 161,05 | 172,40 | 7,38% | - |
| 22.08.2024 | 156,05 | 166,20 | 156,05 | 160,55 | 2,82% | - |
| 21.08.2024 | 156,70 | 157,55 | 150,80 | 156,15 | 0,00% | - |
| 20.08.2024 | 154,60 | 163,65 | 154,55 | 156,15 | 1,17% | - |
| 19.08.2024 | 152,50 | 157,70 | 150,30 | 154,35 | 1,01% | 40,00 |
| 16.08.2024 | 152,80 | 153,10 | 148,35 | 152,80 | 0,43% | 16,00 |
| 15.08.2024 | 142,35 | 155,65 | 141,20 | 152,15 | 7,03% | - |
| 14.08.2024 | 147,25 | 150,20 | 140,30 | 142,15 | -3,46% | - |
| 13.08.2024 | 150,00 | 151,85 | 146,35 | 147,25 | -1,47% | - |
| 12.08.2024 | 150,70 | 153,40 | 148,10 | 149,45 | -0,83% | - |
| 09.08.2024 | 150,65 | 152,55 | 146,90 | 150,70 | -0,03% | - |
| 08.08.2024 | 141,95 | 151,05 | 140,85 | 150,75 | 5,83% | - |
| 07.08.2024 | 151,85 | 155,20 | 142,25 | 142,45 | -4,87% | 18,00 |
| 06.08.2024 | 141,80 | 150,80 | 139,15 | 149,75 | 7,58% | - |
| 05.08.2024 | 134,30 | 146,45 | 128,85 | 139,20 | -1,03% | 24,00 |
| 02.08.2024 | 148,05 | 153,00 | 135,80 | 140,65 | -5,83% | 5,00 |
| 01.08.2024 | 170,30 | 171,45 | 147,55 | 149,35 | -11,71% | - |
| 31.07.2024 | 151,95 | 173,60 | 149,55 | 169,15 | 37,24% | 620,00 |
| 30.07.2024 | 127,10 | 130,60 | 122,50 | 123,25 | -3,11% | 40,00 |
| 29.07.2024 | 129,45 | 133,40 | 125,25 | 127,20 | -0,78% | - |
| 26.07.2024 | 124,10 | 129,55 | 124,05 | 128,20 | 4,02% | - |
| 25.07.2024 | 125,15 | 126,10 | 117,85 | 123,25 | -1,64% | 16,00 |
| 24.07.2024 | 129,75 | 132,25 | 125,30 | 125,30 | -3,54% | - |
| 23.07.2024 | 126,40 | 131,65 | 126,00 | 129,90 | 2,69% | - |
| 22.07.2024 | 123,00 | 128,05 | 122,40 | 126,50 | 2,68% | 40,00 |
| 19.07.2024 | 119,60 | 124,65 | 118,70 | 123,20 | 3,14% | - |
| 18.07.2024 | 121,95 | 124,10 | 116,65 | 119,45 | -1,61% | - |
| 17.07.2024 | 128,90 | 130,00 | 119,55 | 121,40 | -6,22% | - |
| 16.07.2024 | 132,95 | 135,10 | 126,65 | 129,45 | -2,23% | - |
| 15.07.2024 | 131,60 | 138,15 | 129,85 | 132,40 | 1,49% | 40,00 |
| 12.07.2024 | 132,10 | 134,65 | 128,00 | 130,45 | -0,65% | 105,00 |
| 11.07.2024 | 129,30 | 135,20 | 128,50 | 131,30 | 1,51% | - |
| 10.07.2024 | 126,85 | 130,55 | 126,25 | 129,35 | 1,97% | - |
| 09.07.2024 | 135,45 | 136,35 | 124,80 | 126,85 | -5,86% | 100,00 |
| 08.07.2024 | 133,45 | 139,60 | 133,35 | 134,75 | 0,75% | - |
| 05.07.2024 | 138,70 | 142,70 | 133,50 | 133,75 | -3,98% | 20,00 |