227,400€
-3,15%
Echtzeit-Aktienkurs Powell Industries
Bid:
Ask:
Aktienkurse zur Powell Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 230,20 | 230,20 | 230,20 | 230,20 | -1,96% | - |
| 28.08.2025 | 234,80 | 234,80 | 234,80 | 234,80 | 0,43% | - |
| 27.08.2025 | 233,80 | 233,80 | 233,80 | 233,80 | 5,51% | - |
| 26.08.2025 | 221,60 | 221,60 | 221,60 | 221,60 | -2,03% | - |
| 25.08.2025 | 223,60 | 226,20 | 223,60 | 226,20 | 5,31% | 30,00 |
| 22.08.2025 | 214,80 | 214,80 | 214,80 | 214,80 | 3,77% | - |
| 21.08.2025 | 210,60 | 210,60 | 207,00 | 207,00 | -3,81% | 46,00 |
| 20.08.2025 | 215,20 | 215,20 | 215,20 | 215,20 | -2,36% | - |
| 19.08.2025 | 220,40 | 220,40 | 220,40 | 220,40 | -0,99% | - |
| 18.08.2025 | 216,80 | 222,60 | 216,80 | 222,60 | 2,11% | 580,00 |
| 15.08.2025 | 218,00 | 218,00 | 218,00 | 218,00 | -0,82% | - |
| 14.08.2025 | 219,80 | 219,80 | 219,80 | 219,80 | -6,39% | - |
| 13.08.2025 | 229,80 | 234,80 | 229,80 | 234,80 | 3,71% | 5,00 |
| 12.08.2025 | 226,40 | 226,40 | 226,40 | 226,40 | 2,91% | - |
| 11.08.2025 | 208,20 | 220,00 | 208,20 | 220,00 | 10,28% | 200,00 |
| 08.08.2025 | 199,50 | 199,50 | 199,50 | 199,50 | 2,68% | - |
| 07.08.2025 | 194,30 | 194,30 | 194,30 | 194,30 | 12,31% | - |
| 06.08.2025 | 173,00 | 173,00 | 173,00 | 173,00 | -13,24% | - |
| 05.08.2025 | 199,40 | 199,40 | 199,40 | 199,40 | 0,50% | - |
| 04.08.2025 | 197,00 | 198,40 | 194,10 | 198,40 | 0,05% | 69,00 |
| 01.08.2025 | 205,40 | 205,40 | 198,30 | 198,30 | -5,21% | 194,00 |
| 31.07.2025 | 203,80 | 209,20 | 203,80 | 209,20 | 3,77% | 5,00 |
| 30.07.2025 | 201,60 | 201,60 | 201,60 | 201,60 | -3,36% | - |
| 29.07.2025 | 208,60 | 208,60 | 208,60 | 208,60 | -2,89% | - |
| 28.07.2025 | 214,80 | 214,80 | 214,80 | 214,80 | 4,99% | - |
| 25.07.2025 | 204,60 | 204,60 | 204,60 | 204,60 | 2,76% | - |
| 24.07.2025 | 199,10 | 199,10 | 199,10 | 199,10 | 6,19% | - |
| 23.07.2025 | 187,50 | 187,50 | 187,50 | 187,50 | 0,11% | - |
| 22.07.2025 | 187,30 | 187,30 | 187,30 | 187,30 | -4,10% | - |
| 21.07.2025 | 195,30 | 195,30 | 195,30 | 195,30 | -3,70% | - |
| 18.07.2025 | 202,80 | 202,80 | 202,80 | 202,80 | 2,53% | - |
| 17.07.2025 | 186,60 | 197,80 | 186,60 | 197,80 | 6,23% | 115,00 |
| 16.07.2025 | 179,90 | 186,20 | 179,90 | 186,20 | 3,33% | 40,00 |
| 15.07.2025 | 180,20 | 180,20 | 180,20 | 180,20 | 0,95% | - |
| 14.07.2025 | 179,50 | 179,50 | 178,50 | 178,50 | -1,05% | 30,00 |
| 11.07.2025 | 180,40 | 180,40 | 180,40 | 180,40 | 0,17% | - |
| 10.07.2025 | 178,50 | 180,10 | 178,50 | 180,10 | -1,69% | 25,00 |
| 09.07.2025 | 183,20 | 183,20 | 183,20 | 183,20 | -0,92% | - |
| 08.07.2025 | 183,10 | 184,90 | 182,20 | 184,90 | 1,15% | 205,00 |
| 07.07.2025 | 182,80 | 182,80 | 182,80 | 182,80 | -1,19% | - |
| 04.07.2025 | 182,90 | 185,00 | 182,90 | 185,00 | 0,43% | 15,00 |
| 03.07.2025 | 184,20 | 184,20 | 184,20 | 184,20 | 3,83% | - |
| 02.07.2025 | 177,40 | 177,40 | 177,40 | 177,40 | -1,61% | - |
| 01.07.2025 | 176,90 | 180,30 | 176,90 | 180,30 | -0,28% | 20,00 |
| 30.06.2025 | 180,80 | 180,80 | 180,80 | 180,80 | -1,20% | - |
| 27.06.2025 | 169,50 | 183,00 | 169,50 | 183,00 | 12,96% | 90,00 |
| 26.06.2025 | 162,00 | 162,00 | 162,00 | 162,00 | 0,81% | - |
| 25.06.2025 | 160,70 | 160,70 | 160,70 | 160,70 | 3,34% | - |
| 24.06.2025 | 155,50 | 155,50 | 155,50 | 155,50 | 3,05% | - |
| 23.06.2025 | 150,90 | 150,90 | 150,90 | 150,90 | -2,08% | - |
| 20.06.2025 | 154,10 | 154,10 | 154,10 | 154,10 | -0,32% | - |
| 19.06.2025 | 154,60 | 154,60 | 154,60 | 154,60 | -1,02% | - |
| 18.06.2025 | 156,20 | 156,20 | 156,20 | 156,20 | -6,52% | - |
| 17.06.2025 | 167,10 | 167,10 | 167,10 | 167,10 | 3,28% | - |
| 16.06.2025 | 161,80 | 161,80 | 161,80 | 161,80 | -1,64% | - |
| 13.06.2025 | 164,50 | 164,50 | 164,50 | 164,50 | -0,78% | - |
| 12.06.2025 | 165,80 | 165,80 | 165,80 | 165,80 | 1,47% | - |
| 11.06.2025 | 163,40 | 163,40 | 163,40 | 163,40 | -1,39% | 6,00 |
| 10.06.2025 | 165,70 | 165,70 | 165,70 | 165,70 | -1,78% | - |
| 09.06.2025 | 165,90 | 168,70 | 165,90 | 168,70 | 6,30% | 5,00 |
| 06.06.2025 | 158,70 | 158,70 | 158,70 | 158,70 | 1,54% | - |
| 05.06.2025 | 154,10 | 156,30 | 154,10 | 156,30 | 3,03% | 30,00 |
| 04.06.2025 | 151,70 | 151,70 | 151,70 | 151,70 | -1,30% | - |
| 03.06.2025 | 149,80 | 153,70 | 149,80 | 153,70 | 3,36% | 2,00 |
| 02.06.2025 | 147,60 | 148,70 | 147,60 | 148,70 | -0,60% | 7,00 |
| 30.05.2025 | 149,60 | 149,60 | 149,60 | 149,60 | -1,32% | - |
| 29.05.2025 | 155,60 | 157,40 | 151,60 | 151,60 | -4,71% | 37,00 |
| 28.05.2025 | 159,10 | 159,10 | 159,10 | 159,10 | 0,32% | - |
| 27.05.2025 | 156,10 | 158,60 | 156,10 | 158,60 | 2,59% | 10,00 |
| 26.05.2025 | 154,60 | 154,60 | 154,60 | 154,60 | 1,84% | - |
| 23.05.2025 | 151,80 | 151,80 | 151,80 | 151,80 | -0,78% | - |
| 22.05.2025 | 153,00 | 153,00 | 153,00 | 153,00 | -3,10% | - |
| 21.05.2025 | 157,90 | 157,90 | 157,90 | 157,90 | -1,56% | - |
| 20.05.2025 | 160,40 | 160,40 | 160,40 | 160,40 | -0,56% | - |
| 19.05.2025 | 161,30 | 161,30 | 161,30 | 161,30 | 2,67% | - |
| 16.05.2025 | 157,10 | 157,10 | 157,10 | 157,10 | -4,15% | - |
| 15.05.2025 | 163,90 | 163,90 | 163,90 | 163,90 | -0,67% | - |
| 14.05.2025 | 173,30 | 176,10 | 165,00 | 165,00 | -1,49% | 21,00 |
| 13.05.2025 | 167,50 | 167,50 | 167,50 | 167,50 | 6,76% | - |
| 12.05.2025 | 156,90 | 156,90 | 156,90 | 156,90 | -0,32% | - |
| 09.05.2025 | 157,40 | 157,40 | 157,40 | 157,40 | 1,55% | - |
| 08.05.2025 | 155,00 | 155,00 | 155,00 | 155,00 | -5,14% | - |
| 07.05.2025 | 163,40 | 163,40 | 163,40 | 163,40 | -2,45% | - |
| 06.05.2025 | 167,50 | 167,50 | 167,50 | 167,50 | -0,12% | - |
| 05.05.2025 | 168,40 | 168,50 | 167,70 | 167,70 | -0,47% | 16,00 |
| 02.05.2025 | 168,50 | 168,50 | 168,50 | 168,50 | 4,01% | - |
| 30.04.2025 | 161,60 | 162,00 | 161,60 | 162,00 | 0,12% | 40,00 |
| 29.04.2025 | 161,80 | 161,80 | 161,80 | 161,80 | -0,61% | - |
| 28.04.2025 | 162,80 | 162,80 | 162,80 | 162,80 | 0,43% | - |
| 25.04.2025 | 162,10 | 162,10 | 162,10 | 162,10 | 6,23% | - |
| 24.04.2025 | 152,60 | 152,60 | 152,60 | 152,60 | 3,74% | - |
| 23.04.2025 | 147,10 | 147,10 | 147,10 | 147,10 | 6,75% | - |
| 22.04.2025 | 137,80 | 137,80 | 137,80 | 137,80 | -6,26% | - |
| 17.04.2025 | 147,00 | 147,00 | 147,00 | 147,00 | -0,94% | - |
| 16.04.2025 | 148,40 | 148,40 | 148,40 | 148,40 | -1,13% | - |
| 15.04.2025 | 150,10 | 150,10 | 150,10 | 150,10 | -4,46% | - |
| 14.04.2025 | 152,60 | 157,10 | 152,60 | 157,10 | 2,15% | 24,00 |
| 11.04.2025 | 153,80 | 153,80 | 153,80 | 153,80 | -4,53% | - |
| 10.04.2025 | 163,80 | 164,60 | 161,10 | 161,10 | 12,03% | 120,00 |
| 09.04.2025 | 143,80 | 143,80 | 143,80 | 143,80 | -10,90% | - |