276,200€
-1,32%
Echtzeit-Aktienkurs POWELL INDUSTRIES INC.
Bid:
Ask:
Aktienkurse zur POWELL INDUSTRIES INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2025 | 277,40 | 278,00 | 277,40 | 277,40 | -0,89% | - |
| 26.11.2025 | 270,50 | 281,60 | 269,90 | 279,90 | 2,49% | - |
| 25.11.2025 | 260,10 | 274,60 | 256,40 | 273,10 | 5,04% | - |
| 24.11.2025 | 245,10 | 262,70 | 244,00 | 260,00 | 6,86% | - |
| 21.11.2025 | 253,80 | 258,80 | 241,90 | 243,30 | -4,92% | - |
| 20.11.2025 | 255,20 | 271,30 | 253,70 | 255,90 | 4,53% | - |
| 19.11.2025 | 278,70 | 294,50 | 244,00 | 244,80 | -12,48% | - |
| 18.11.2025 | 272,40 | 283,20 | 269,20 | 279,70 | 3,21% | - |
| 17.11.2025 | 284,80 | 289,70 | 266,90 | 271,00 | -4,24% | - |
| 14.11.2025 | 281,90 | 287,00 | 265,20 | 283,00 | 0,75% | - |
| 13.11.2025 | 302,30 | 308,20 | 280,10 | 280,90 | -7,96% | - |
| 12.11.2025 | 314,10 | 318,70 | 299,20 | 305,20 | -2,27% | - |
| 11.11.2025 | 323,70 | 323,90 | 306,60 | 312,30 | -3,19% | - |
| 10.11.2025 | 319,90 | 331,80 | 313,10 | 322,60 | 4,13% | - |
| 07.11.2025 | 325,50 | 325,80 | 297,50 | 309,80 | -4,44% | - |
| 06.11.2025 | 343,70 | 344,30 | 322,70 | 324,20 | -6,03% | 60,00 |
| 05.11.2025 | 330,30 | 350,20 | 328,30 | 345,00 | 4,10% | 6,00 |
| 04.11.2025 | 336,90 | 342,60 | 324,40 | 331,40 | -0,96% | - |
| 03.11.2025 | 332,00 | 339,90 | 326,00 | 334,60 | 0,97% | 40,00 |
| 31.10.2025 | 325,80 | 339,10 | 322,30 | 331,40 | 1,75% | 60,00 |
| 30.10.2025 | 352,40 | 355,20 | 324,60 | 325,70 | -6,14% | - |
| 29.10.2025 | 329,50 | 368,30 | 329,10 | 347,00 | 5,99% | 8,00 |
| 28.10.2025 | 321,80 | 332,20 | 319,20 | 327,40 | 2,96% | 13,00 |
| 27.10.2025 | 315,30 | 325,80 | 314,70 | 318,00 | 1,40% | 60,00 |
| 24.10.2025 | 295,00 | 316,00 | 293,90 | 313,60 | 7,32% | - |
| 23.10.2025 | 286,90 | 300,00 | 286,10 | 292,20 | 1,85% | - |
| 22.10.2025 | 300,20 | 306,60 | 276,70 | 286,90 | -4,40% | - |
| 21.10.2025 | 300,20 | 302,10 | 294,20 | 300,10 | -0,07% | - |
| 20.10.2025 | 284,20 | 303,70 | 284,10 | 300,30 | 6,34% | - |
| 17.10.2025 | 287,40 | 292,70 | 271,60 | 282,40 | -1,43% | - |
| 16.10.2025 | 283,70 | 292,80 | 281,30 | 286,50 | 1,45% | - |
| 15.10.2025 | 275,70 | 288,00 | 272,70 | 282,40 | 7,79% | - |
| 14.10.2025 | 271,40 | 281,60 | 256,20 | 262,00 | -4,45% | - |
| 13.10.2025 | 259,10 | 275,20 | 258,60 | 274,20 | 5,62% | - |
| 10.10.2025 | 267,80 | 277,30 | 258,80 | 259,60 | -4,24% | 120,00 |
| 09.10.2025 | 271,20 | 273,00 | 257,60 | 271,10 | -0,04% | - |
| 08.10.2025 | 269,70 | 276,20 | 266,00 | 271,20 | 1,35% | - |
| 07.10.2025 | 265,90 | 280,20 | 265,10 | 267,60 | 0,75% | - |
| 06.10.2025 | 259,50 | 269,00 | 259,50 | 265,60 | 3,59% | - |
| 03.10.2025 | 262,80 | 265,30 | 254,70 | 256,40 | -2,14% | - |
| 02.10.2025 | 270,40 | 273,10 | 261,50 | 262,00 | -2,49% | - |
| 01.10.2025 | 258,00 | 270,20 | 254,60 | 268,70 | 4,19% | - |
| 30.09.2025 | 258,00 | 259,40 | 252,40 | 257,90 | -0,85% | - |
| 29.09.2025 | 248,80 | 261,40 | 248,60 | 260,10 | 5,65% | - |
| 26.09.2025 | 243,10 | 249,10 | 240,70 | 246,20 | 1,15% | - |
| 25.09.2025 | 250,40 | 250,50 | 238,30 | 243,40 | -2,17% | - |
| 24.09.2025 | 248,00 | 256,60 | 247,80 | 248,80 | 0,73% | 250,00 |
| 23.09.2025 | 257,00 | 260,10 | 242,50 | 247,00 | -2,83% | - |
| 22.09.2025 | 252,80 | 257,50 | 248,40 | 254,20 | 0,39% | 200,00 |
| 19.09.2025 | 258,60 | 260,80 | 251,90 | 253,20 | -2,39% | - |
| 18.09.2025 | 247,60 | 262,20 | 246,40 | 259,40 | 4,68% | - |
| 17.09.2025 | 251,50 | 252,40 | 243,30 | 247,80 | -1,24% | - |
| 16.09.2025 | 256,60 | 256,60 | 244,20 | 250,90 | -2,68% | - |
| 15.09.2025 | 245,50 | 258,70 | 245,00 | 257,80 | 3,12% | - |
| 12.09.2025 | 249,30 | 252,60 | 244,40 | 250,00 | 0,48% | 125,00 |
| 11.09.2025 | 237,00 | 252,00 | 235,10 | 248,80 | 4,89% | - |
| 10.09.2025 | 236,30 | 247,00 | 236,00 | 237,20 | 1,37% | - |
| 09.09.2025 | 231,40 | 237,80 | 229,90 | 234,00 | 2,36% | - |
| 08.09.2025 | 229,10 | 235,30 | 228,10 | 228,60 | 0,44% | - |
| 05.09.2025 | 232,30 | 234,90 | 220,70 | 227,60 | 2,71% | - |
| 04.09.2025 | 220,40 | 233,10 | 220,00 | 221,60 | -1,95% | - |
| 03.09.2025 | 226,00 | 229,10 | 217,50 | 226,00 | 0,18% | 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% | - |