277,400€
2,74%
Echtzeit-Aktienkurs POWELL INDUSTRIES INC.
Bid:
Ask:
Aktienkurse zur POWELL INDUSTRIES INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2025 | 277,80 | 278,00 | 277,40 | 277,40 | 2,74% | - |
| 26.11.2025 | 270,00 | 270,00 | 270,00 | 270,00 | 4,33% | - |
| 25.11.2025 | 258,80 | 258,80 | 258,80 | 258,80 | 5,81% | - |
| 24.11.2025 | 244,60 | 244,60 | 244,60 | 244,60 | -4,15% | - |
| 21.11.2025 | 254,00 | 255,20 | 254,00 | 255,20 | 0,24% | 9,00 |
| 20.11.2025 | 254,60 | 254,60 | 254,60 | 254,60 | 2,50% | - |
| 19.11.2025 | 277,60 | 277,60 | 246,60 | 248,40 | -7,31% | 77,00 |
| 18.11.2025 | 268,00 | 268,00 | 268,00 | 268,00 | -5,50% | - |
| 17.11.2025 | 283,60 | 283,60 | 283,60 | 283,60 | 2,53% | - |
| 14.11.2025 | 277,60 | 277,60 | 276,60 | 276,60 | -8,77% | 2,00 |
| 13.11.2025 | 303,20 | 303,20 | 303,20 | 303,20 | 1,61% | - |
| 12.11.2025 | 313,60 | 314,20 | 298,40 | 298,40 | -7,04% | 37,00 |
| 11.11.2025 | 321,00 | 321,00 | 321,00 | 321,00 | -2,73% | - |
| 10.11.2025 | 319,00 | 330,00 | 319,00 | 330,00 | 8,20% | 2.347,00 |
| 07.11.2025 | 323,60 | 323,60 | 304,60 | 305,00 | -10,35% | 2.524,00 |
| 06.11.2025 | 340,20 | 340,20 | 340,20 | 340,20 | -2,35% | - |
| 05.11.2025 | 326,60 | 348,40 | 326,60 | 348,40 | 3,02% | 30,00 |
| 04.11.2025 | 330,60 | 338,20 | 330,60 | 338,20 | 0,96% | 5,00 |
| 03.11.2025 | 330,80 | 335,00 | 330,80 | 335,00 | 1,58% | 15,00 |
| 31.10.2025 | 326,00 | 329,80 | 326,00 | 329,80 | -1,26% | 12,00 |
| 30.10.2025 | 348,80 | 351,20 | 334,00 | 334,00 | 0,42% | 70,00 |
| 29.10.2025 | 332,60 | 332,60 | 332,60 | 332,60 | 2,97% | 10,00 |
| 28.10.2025 | 319,40 | 323,20 | 319,40 | 323,00 | 1,25% | 60,00 |
| 27.10.2025 | 317,00 | 319,00 | 317,00 | 319,00 | 8,50% | 3,00 |
| 24.10.2025 | 294,00 | 294,00 | 294,00 | 294,00 | 3,09% | - |
| 23.10.2025 | 285,20 | 285,20 | 285,20 | 285,20 | -5,50% | - |
| 22.10.2025 | 297,60 | 301,80 | 297,60 | 301,80 | 1,00% | 7,00 |
| 21.10.2025 | 298,80 | 298,80 | 298,80 | 298,80 | -1,84% | - |
| 20.10.2025 | 283,20 | 304,40 | 283,20 | 304,40 | 8,25% | 470,00 |
| 17.10.2025 | 284,00 | 284,00 | 281,20 | 281,20 | -0,14% | 3,00 |
| 16.10.2025 | 281,60 | 281,60 | 281,60 | 281,60 | 3,00% | - |
| 15.10.2025 | 273,40 | 273,40 | 273,40 | 273,40 | 2,86% | - |
| 14.10.2025 | 269,20 | 269,20 | 264,00 | 265,80 | 2,55% | 200,00 |
| 13.10.2025 | 259,20 | 259,20 | 259,20 | 259,20 | -2,70% | - |
| 10.10.2025 | 266,40 | 266,40 | 266,40 | 266,40 | -1,41% | - |
| 09.10.2025 | 270,20 | 270,20 | 270,20 | 270,20 | 0,90% | - |
| 08.10.2025 | 267,80 | 267,80 | 267,80 | 267,80 | 1,13% | - |
| 07.10.2025 | 264,80 | 264,80 | 264,80 | 264,80 | 2,40% | - |
| 06.10.2025 | 258,60 | 258,60 | 258,60 | 258,60 | -1,07% | - |
| 03.10.2025 | 261,80 | 261,80 | 261,40 | 261,40 | -3,04% | 15,00 |
| 02.10.2025 | 269,60 | 269,60 | 269,60 | 269,60 | 5,64% | - |
| 01.10.2025 | 255,20 | 255,20 | 255,20 | 255,20 | -0,55% | - |
| 30.09.2025 | 256,60 | 256,60 | 256,60 | 256,60 | 2,97% | - |
| 29.09.2025 | 248,40 | 249,20 | 248,40 | 249,20 | 1,63% | 15,00 |
| 26.09.2025 | 241,00 | 245,20 | 241,00 | 245,20 | -1,45% | 30,00 |
| 25.09.2025 | 248,80 | 248,80 | 248,80 | 248,80 | -0,32% | - |
| 24.09.2025 | 246,00 | 249,60 | 246,00 | 249,60 | -2,12% | 11,00 |
| 23.09.2025 | 255,00 | 255,00 | 255,00 | 255,00 | 1,51% | - |
| 22.09.2025 | 251,20 | 251,20 | 251,20 | 251,20 | -2,18% | - |
| 19.09.2025 | 256,80 | 256,80 | 256,80 | 256,80 | 2,80% | - |
| 18.09.2025 | 247,60 | 249,80 | 247,60 | 249,80 | 0,00% | 61,00 |
| 17.09.2025 | 249,80 | 249,80 | 249,80 | 249,80 | -1,73% | - |
| 16.09.2025 | 254,20 | 254,20 | 254,20 | 254,20 | 4,10% | - |
| 15.09.2025 | 244,20 | 244,20 | 244,20 | 244,20 | -1,61% | - |
| 12.09.2025 | 248,20 | 248,20 | 248,20 | 248,20 | 4,81% | - |
| 11.09.2025 | 236,80 | 236,80 | 236,80 | 236,80 | -3,50% | - |
| 10.09.2025 | 236,00 | 245,40 | 236,00 | 245,40 | 6,42% | 450,00 |
| 09.09.2025 | 230,60 | 230,60 | 230,60 | 230,60 | 0,96% | - |
| 08.09.2025 | 228,40 | 228,40 | 228,40 | 228,40 | -1,55% | - |
| 05.09.2025 | 232,00 | 232,00 | 232,00 | 232,00 | 5,55% | - |
| 04.09.2025 | 219,80 | 219,80 | 219,80 | 219,80 | -2,57% | - |
| 03.09.2025 | 225,60 | 225,60 | 225,60 | 225,60 | 0,18% | - |
| 02.09.2025 | 225,20 | 225,20 | 225,20 | 225,20 | 0,09% | - |
| 01.09.2025 | 225,00 | 225,00 | 225,00 | 225,00 | -2,26% | - |
| 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% | - |