163,450€
-5,25%
Echtzeit-Aktienkurs Powell Industries
Bid:
Ask:
Aktienkurse zur Powell Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 158,80 | 158,80 | 158,80 | 158,80 | -7,94% | - |
| 27.02.2025 | 166,60 | 172,50 | 166,60 | 172,50 | 4,36% | 225,00 |
| 26.02.2025 | 163,40 | 165,30 | 163,40 | 165,30 | 1,72% | 13,00 |
| 25.02.2025 | 160,90 | 162,50 | 160,90 | 162,50 | -4,58% | 75,00 |
| 24.02.2025 | 169,10 | 170,30 | 169,10 | 170,30 | 0,24% | 25,00 |
| 21.02.2025 | 179,10 | 180,70 | 169,90 | 169,90 | -7,86% | 17,00 |
| 20.02.2025 | 184,40 | 184,40 | 184,40 | 184,40 | -1,23% | - |
| 19.02.2025 | 198,80 | 198,80 | 186,70 | 186,70 | -8,21% | 81,00 |
| 18.02.2025 | 202,40 | 203,40 | 202,40 | 203,40 | 0,69% | 40,00 |
| 17.02.2025 | 202,00 | 202,00 | 202,00 | 202,00 | -0,98% | - |
| 14.02.2025 | 204,00 | 204,00 | 204,00 | 204,00 | 0,49% | - |
| 13.02.2025 | 200,60 | 203,00 | 200,60 | 203,00 | 0,79% | 49,00 |
| 12.02.2025 | 203,40 | 203,40 | 197,00 | 201,40 | -5,00% | 41,00 |
| 11.02.2025 | 212,40 | 212,40 | 212,00 | 212,00 | -4,16% | 250,00 |
| 10.02.2025 | 221,20 | 221,20 | 221,20 | 221,20 | 2,41% | - |
| 07.02.2025 | 226,80 | 227,00 | 216,00 | 216,00 | -9,01% | 125,00 |
| 06.02.2025 | 235,80 | 237,80 | 235,80 | 237,40 | 1,02% | 120,00 |
| 05.02.2025 | 223,40 | 235,00 | 223,40 | 235,00 | 3,34% | 200,00 |
| 04.02.2025 | 227,40 | 227,40 | 227,40 | 227,40 | 0,53% | - |
| 03.02.2025 | 221,80 | 226,20 | 221,80 | 226,20 | -1,05% | 38,00 |
| 31.01.2025 | 228,60 | 228,60 | 228,60 | 228,60 | -2,31% | - |
| 30.01.2025 | 231,80 | 234,00 | 231,80 | 234,00 | 1,04% | 8,00 |
| 29.01.2025 | 228,80 | 231,60 | 228,80 | 231,60 | -2,11% | 11,00 |
| 28.01.2025 | 233,20 | 236,60 | 233,20 | 236,60 | 2,69% | 40,00 |
| 27.01.2025 | 273,60 | 273,60 | 227,00 | 230,40 | -16,94% | 478,00 |
| 24.01.2025 | 275,60 | 277,40 | 274,80 | 277,40 | -6,98% | 44,00 |
| 23.01.2025 | 297,40 | 298,20 | 297,40 | 298,20 | -0,47% | 5,00 |
| 22.01.2025 | 279,40 | 305,00 | 279,40 | 299,60 | 14,70% | 13,00 |
| 21.01.2025 | 252,80 | 261,20 | 252,80 | 261,20 | 3,57% | 25,00 |
| 20.01.2025 | 252,20 | 252,20 | 252,20 | 252,20 | -0,71% | - |
| 17.01.2025 | 249,60 | 254,00 | 249,60 | 254,00 | 5,05% | 6,00 |
| 16.01.2025 | 241,80 | 241,80 | 241,80 | 241,80 | 2,03% | - |
| 15.01.2025 | 230,60 | 237,00 | 230,60 | 237,00 | 5,90% | 25,00 |
| 14.01.2025 | 223,80 | 223,80 | 223,80 | 223,80 | -0,27% | - |
| 13.01.2025 | 224,40 | 224,40 | 224,40 | 224,40 | 1,26% | - |
| 10.01.2025 | 220,20 | 221,60 | 220,20 | 221,60 | 0,36% | 35,00 |
| 09.01.2025 | 220,80 | 220,80 | 220,80 | 220,80 | 1,01% | - |
| 08.01.2025 | 228,60 | 229,40 | 218,60 | 218,60 | -9,44% | 24,00 |
| 07.01.2025 | 239,40 | 241,40 | 239,40 | 241,40 | 1,60% | 25,00 |
| 06.01.2025 | 237,60 | 237,60 | 237,60 | 237,60 | 1,28% | - |
| 03.01.2025 | 222,80 | 234,60 | 222,80 | 234,60 | 7,61% | 4,00 |
| 02.01.2025 | 212,80 | 218,00 | 212,80 | 218,00 | -0,91% | 10,00 |
| 30.12.2024 | 220,00 | 220,00 | 220,00 | 220,00 | 0,09% | - |
| 27.12.2024 | 219,80 | 219,80 | 219,80 | 219,80 | -2,57% | - |
| 23.12.2024 | 237,00 | 237,00 | 225,60 | 225,60 | -2,76% | 81,00 |
| 20.12.2024 | 232,00 | 232,00 | 232,00 | 232,00 | -2,03% | - |
| 19.12.2024 | 222,80 | 236,80 | 222,80 | 236,80 | 2,60% | 62,00 |
| 18.12.2024 | 228,40 | 230,80 | 228,40 | 230,80 | -3,43% | 30,00 |
| 17.12.2024 | 239,00 | 239,00 | 238,60 | 239,00 | -0,99% | 130,00 |
| 16.12.2024 | 238,20 | 241,40 | 238,20 | 241,40 | -1,39% | 77,00 |
| 13.12.2024 | 244,80 | 244,80 | 244,80 | 244,80 | -4,60% | - |
| 12.12.2024 | 254,00 | 256,60 | 254,00 | 256,60 | 3,47% | 39,00 |
| 11.12.2024 | 236,40 | 248,00 | 236,00 | 248,00 | 5,44% | 18,00 |
| 10.12.2024 | 244,00 | 244,00 | 235,00 | 235,20 | -3,61% | 30,00 |
| 09.12.2024 | 262,60 | 262,60 | 244,00 | 244,00 | -12,10% | 20,00 |
| 06.12.2024 | 267,80 | 277,60 | 267,80 | 277,60 | 0,00% | 2,00 |
| 05.12.2024 | 274,40 | 277,60 | 274,20 | 277,60 | 8,69% | 11,00 |
| 04.12.2024 | 255,40 | 255,40 | 255,40 | 255,40 | -1,92% | - |
| 03.12.2024 | 260,40 | 260,40 | 260,40 | 260,40 | 2,28% | - |
| 02.12.2024 | 249,80 | 254,60 | 249,80 | 254,60 | 2,58% | 97,00 |
| 29.11.2024 | 248,20 | 248,20 | 248,20 | 248,20 | 0,16% | - |
| 28.11.2024 | 248,40 | 248,40 | 247,80 | 247,80 | -0,08% | 45,00 |
| 27.11.2024 | 256,80 | 256,80 | 248,00 | 248,00 | -6,56% | 27,00 |
| 26.11.2024 | 266,20 | 271,00 | 265,40 | 265,40 | 2,16% | 35,00 |
| 25.11.2024 | 277,40 | 282,40 | 259,80 | 259,80 | -8,52% | 90,00 |
| 22.11.2024 | 272,80 | 284,00 | 272,80 | 284,00 | 11,02% | 11,00 |
| 21.11.2024 | 245,80 | 255,80 | 245,40 | 255,80 | 2,98% | 98,00 |
| 20.11.2024 | 254,60 | 257,00 | 248,40 | 248,40 | -15,05% | 300,00 |
| 19.11.2024 | 273,60 | 292,40 | 272,20 | 292,40 | 6,02% | 82,00 |
| 18.11.2024 | 264,80 | 275,80 | 261,60 | 275,80 | 5,67% | 271,00 |
| 15.11.2024 | 280,00 | 280,00 | 261,00 | 261,00 | -12,42% | 5,00 |
| 14.11.2024 | 298,00 | 298,00 | 298,00 | 298,00 | -8,81% | - |
| 13.11.2024 | 320,20 | 326,80 | 320,20 | 326,80 | 1,24% | 40,00 |
| 12.11.2024 | 329,40 | 330,20 | 321,00 | 322,80 | -3,93% | 47,00 |
| 11.11.2024 | 326,40 | 336,00 | 326,40 | 336,00 | 7,97% | 49,00 |
| 08.11.2024 | 310,60 | 311,20 | 310,60 | 311,20 | -0,38% | 50,00 |
| 07.11.2024 | 322,40 | 325,20 | 312,40 | 312,40 | -1,14% | 22,00 |
| 06.11.2024 | 279,40 | 316,00 | 279,40 | 316,00 | 28,46% | 34,00 |
| 05.11.2024 | 245,80 | 246,00 | 245,80 | 246,00 | -1,36% | 7,00 |
| 04.11.2024 | 255,80 | 255,80 | 249,40 | 249,40 | 5,68% | 120,00 |
| 01.11.2024 | 234,00 | 236,00 | 234,00 | 236,00 | 2,79% | 4,00 |
| 31.10.2024 | 230,00 | 230,00 | 229,60 | 229,60 | -4,73% | 50,00 |
| 30.10.2024 | 241,00 | 241,00 | 241,00 | 241,00 | 0,67% | - |
| 29.10.2024 | 239,40 | 239,40 | 239,40 | 239,40 | -0,33% | - |
| 28.10.2024 | 236,20 | 240,20 | 236,20 | 240,20 | 3,36% | 42,00 |
| 25.10.2024 | 229,40 | 232,40 | 229,40 | 232,40 | -0,17% | 10,00 |
| 24.10.2024 | 237,20 | 237,20 | 232,80 | 232,80 | 0,17% | 10,00 |
| 23.10.2024 | 246,20 | 246,20 | 232,40 | 232,40 | -11,03% | 114,00 |
| 22.10.2024 | 258,40 | 261,20 | 258,40 | 261,20 | 2,03% | 6,00 |
| 21.10.2024 | 251,80 | 256,00 | 251,80 | 256,00 | 0,55% | 112,00 |
| 18.10.2024 | 254,60 | 254,60 | 254,60 | 254,60 | -0,55% | - |
| 17.10.2024 | 257,80 | 260,60 | 256,00 | 256,00 | 5,18% | 69,00 |
| 16.10.2024 | 243,40 | 243,40 | 243,40 | 243,40 | -0,25% | - |
| 15.10.2024 | 244,20 | 245,40 | 244,00 | 244,00 | -0,65% | 62,00 |
| 14.10.2024 | 240,00 | 245,60 | 240,00 | 245,60 | 8,87% | 46,00 |
| 11.10.2024 | 225,60 | 225,60 | 225,60 | 225,60 | 0,00% | 66,00 |
| 10.10.2024 | 232,40 | 232,40 | 225,60 | 225,60 | -1,23% | 15,00 |
| 09.10.2024 | 228,40 | 228,40 | 228,40 | 228,40 | 1,78% | - |
| 08.10.2024 | 223,40 | 224,40 | 223,40 | 224,40 | -0,88% | 45,00 |
| 07.10.2024 | 221,80 | 226,40 | 221,20 | 226,40 | 7,60% | 155,00 |