158,700€
-4,17%
Echtzeit-Aktienkurs Powell Industries
Bid:
Ask:
Aktienkurse zur Powell Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 159,15 | 163,80 | 154,20 | 163,45 | 2,70% | - |
| 27.02.2025 | 166,00 | 172,90 | 159,15 | 159,15 | -4,01% | - |
| 26.02.2025 | 162,75 | 172,75 | 162,45 | 165,80 | 2,22% | 385,00 |
| 25.02.2025 | 162,05 | 164,40 | 154,60 | 162,20 | 0,03% | - |
| 24.02.2025 | 169,55 | 171,30 | 160,05 | 162,15 | -4,25% | 16,00 |
| 21.02.2025 | 179,90 | 183,75 | 167,25 | 169,35 | -5,73% | - |
| 20.02.2025 | 186,15 | 186,75 | 176,85 | 179,65 | -3,62% | - |
| 19.02.2025 | 199,35 | 199,95 | 184,50 | 186,40 | -6,75% | 5,00 |
| 18.02.2025 | 199,85 | 212,50 | 197,10 | 199,90 | -0,22% | - |
| 17.02.2025 | 201,50 | 201,50 | 200,35 | 200,35 | -1,50% | - |
| 14.02.2025 | 205,20 | 206,60 | 199,80 | 203,40 | -0,64% | - |
| 13.02.2025 | 201,10 | 210,50 | 197,40 | 204,70 | 1,79% | 115,00 |
| 12.02.2025 | 203,20 | 205,70 | 197,40 | 201,10 | -0,84% | - |
| 11.02.2025 | 213,40 | 214,20 | 202,10 | 202,80 | -4,97% | - |
| 10.02.2025 | 222,10 | 232,00 | 213,40 | 213,40 | -3,70% | - |
| 07.02.2025 | 223,70 | 237,10 | 212,10 | 221,60 | -5,70% | 45,00 |
| 06.02.2025 | 236,10 | 244,00 | 234,80 | 235,00 | -0,13% | - |
| 05.02.2025 | 223,70 | 240,50 | 223,20 | 235,30 | 4,86% | - |
| 04.02.2025 | 228,50 | 229,20 | 219,70 | 224,40 | -1,92% | 90,00 |
| 03.02.2025 | 221,40 | 230,00 | 221,40 | 228,80 | -1,08% | - |
| 31.01.2025 | 227,80 | 233,40 | 222,40 | 231,30 | 1,63% | - |
| 30.01.2025 | 231,30 | 236,20 | 214,20 | 227,60 | -1,56% | - |
| 29.01.2025 | 228,20 | 235,20 | 222,60 | 231,20 | 1,14% | - |
| 28.01.2025 | 232,90 | 240,20 | 218,10 | 228,60 | -1,80% | 10,00 |
| 27.01.2025 | 275,90 | 275,90 | 222,20 | 232,80 | -15,93% | - |
| 24.01.2025 | 277,60 | 284,60 | 269,90 | 276,90 | -0,75% | - |
| 23.01.2025 | 298,90 | 299,50 | 275,80 | 279,00 | -6,81% | 20,00 |
| 22.01.2025 | 277,60 | 315,80 | 277,20 | 299,40 | 7,70% | 38,00 |
| 21.01.2025 | 254,10 | 278,10 | 252,70 | 278,00 | 9,28% | - |
| 20.01.2025 | 255,00 | 256,20 | 253,50 | 254,40 | 0,08% | 20,00 |
| 17.01.2025 | 250,30 | 255,20 | 248,30 | 254,20 | 1,97% | - |
| 16.01.2025 | 242,60 | 251,30 | 241,50 | 249,30 | 3,23% | - |
| 15.01.2025 | 231,30 | 243,90 | 230,90 | 241,50 | 4,73% | - |
| 14.01.2025 | 224,10 | 235,90 | 223,80 | 230,60 | 2,76% | - |
| 13.01.2025 | 225,80 | 226,40 | 214,30 | 224,40 | -0,53% | - |
| 10.01.2025 | 221,40 | 227,10 | 215,20 | 225,60 | 1,44% | - |
| 09.01.2025 | 221,40 | 222,80 | 221,40 | 222,40 | 0,04% | - |
| 08.01.2025 | 229,50 | 230,60 | 216,80 | 222,30 | -3,26% | - |
| 07.01.2025 | 240,70 | 245,20 | 222,80 | 229,80 | -4,92% | 44,00 |
| 06.01.2025 | 238,50 | 251,80 | 237,50 | 241,70 | 1,47% | - |
| 03.01.2025 | 222,80 | 239,10 | 222,40 | 238,20 | 6,86% | - |
| 02.01.2025 | 212,30 | 228,50 | 211,90 | 222,90 | 1,73% | - |
| 30.12.2024 | 220,70 | 221,30 | 218,30 | 219,10 | -1,22% | - |
| 27.12.2024 | 221,90 | 222,40 | 213,70 | 221,80 | -1,25% | 15,00 |
| 23.12.2024 | 236,20 | 239,70 | 222,20 | 224,60 | -4,75% | - |
| 20.12.2024 | 234,50 | 245,90 | 225,40 | 235,80 | 0,47% | - |
| 19.12.2024 | 223,60 | 237,70 | 223,20 | 234,70 | 4,78% | - |
| 18.12.2024 | 229,90 | 236,70 | 219,70 | 224,00 | -2,35% | 80,00 |
| 17.12.2024 | 238,80 | 240,30 | 225,40 | 229,40 | -4,62% | - |
| 16.12.2024 | 239,90 | 245,80 | 238,50 | 240,50 | 0,08% | 19,00 |
| 13.12.2024 | 244,50 | 249,10 | 236,10 | 240,30 | -1,60% | - |
| 12.12.2024 | 256,40 | 257,20 | 242,60 | 244,20 | -4,98% | 48,00 |
| 11.12.2024 | 236,40 | 262,60 | 234,00 | 257,00 | 8,53% | - |
| 10.12.2024 | 244,10 | 246,70 | 234,70 | 236,80 | -3,11% | 70,00 |
| 09.12.2024 | 260,20 | 267,70 | 240,80 | 244,40 | -7,74% | 32,00 |
| 06.12.2024 | 269,60 | 277,20 | 263,00 | 264,90 | -1,71% | 26,00 |
| 05.12.2024 | 277,50 | 285,30 | 268,00 | 269,50 | -2,88% | - |
| 04.12.2024 | 256,40 | 280,80 | 256,20 | 277,50 | 8,57% | 30,00 |
| 03.12.2024 | 261,70 | 269,50 | 252,80 | 255,60 | -2,52% | 24,00 |
| 02.12.2024 | 251,40 | 266,10 | 250,70 | 262,20 | 4,25% | 36,00 |
| 29.11.2024 | 247,80 | 257,70 | 247,60 | 251,50 | 1,53% | - |
| 28.11.2024 | 248,90 | 249,40 | 247,40 | 247,70 | -0,32% | 6,00 |
| 27.11.2024 | 259,20 | 260,90 | 244,40 | 248,50 | -4,09% | - |
| 26.11.2024 | 267,90 | 274,40 | 254,70 | 259,10 | -3,28% | 33,00 |
| 25.11.2024 | 281,00 | 285,00 | 258,60 | 267,90 | -3,70% | 30,00 |
| 22.11.2024 | 275,30 | 288,00 | 274,90 | 278,20 | 1,46% | 33,00 |
| 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% | - |