99,820$
1,35%
Echtzeit-Aktienkurs Popular
Bid:
Ask:
Aktienkurse zur Popular Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 98,68 | 99,97 | 98,44 | 99,82 | 1,35% | 372.589,00 |
| 03.12.2024 | 98,87 | 99,20 | 97,63 | 98,49 | -0,08% | 359.994,00 |
| 02.12.2024 | 98,34 | 99,68 | 98,28 | 98,57 | -0,80% | 849.469,00 |
| 29.11.2024 | 99,96 | 100,68 | 99,15 | 99,36 | -0,36% | 278.707,00 |
| 27.11.2024 | 101,74 | 102,36 | 99,61 | 99,72 | -1,05% | 286.667,00 |
| 26.11.2024 | 101,57 | 101,57 | 100,38 | 100,78 | -1,00% | 358.919,00 |
| 25.11.2024 | 100,00 | 103,17 | 100,00 | 101,80 | 2,87% | 455.657,00 |
| 22.11.2024 | 97,74 | 99,69 | 97,28 | 98,96 | 2,42% | 745.795,00 |
| 20.11.2024 | 95,32 | 96,78 | 94,86 | 96,62 | 1,67% | 492.925,00 |
| 19.11.2024 | 94,28 | 95,68 | 94,28 | 95,03 | -0,86% | 435.721,00 |
| 18.11.2024 | 95,85 | 97,25 | 95,66 | 95,85 | -0,25% | 496.852,00 |
| 15.11.2024 | 96,39 | 96,87 | 95,51 | 96,09 | -0,17% | 399.498,00 |
| 14.11.2024 | 97,98 | 98,13 | 95,61 | 96,25 | -2,12% | 489.859,00 |
| 13.11.2024 | 96,32 | 99,59 | 96,28 | 98,33 | 1,70% | 650.857,00 |
| 12.11.2024 | 96,65 | 97,82 | 96,56 | 96,69 | -0,64% | 458.067,00 |
| 11.11.2024 | 95,83 | 98,62 | 95,71 | 97,31 | 3,16% | 540.502,00 |
| 08.11.2024 | 95,82 | 96,59 | 94,16 | 94,33 | -1,68% | 659.137,00 |
| 07.11.2024 | 98,70 | 98,86 | 95,63 | 95,94 | -3,51% | 631.170,00 |
| 06.11.2024 | 96,65 | 99,52 | 95,43 | 99,43 | 10,58% | 1.046.743,00 |
| 05.11.2024 | 89,30 | 90,28 | 88,69 | 89,92 | 0,85% | 361.908,00 |
| 04.11.2024 | 88,82 | 89,86 | 88,10 | 89,16 | -0,36% | 509.708,00 |
| 01.11.2024 | 89,85 | 90,27 | 89,35 | 89,48 | 0,28% | 449.454,00 |
| 31.10.2024 | 91,19 | 91,19 | 89,15 | 89,23 | -1,70% | 429.517,00 |
| 30.10.2024 | 89,69 | 92,00 | 89,51 | 90,77 | 1,51% | 482.061,00 |
| 29.10.2024 | 90,06 | 90,27 | 89,05 | 89,42 | -0,85% | 463.857,00 |
| 28.10.2024 | 89,83 | 90,84 | 88,92 | 90,19 | 1,96% | 542.460,00 |
| 25.10.2024 | 89,02 | 89,33 | 88,21 | 88,46 | -0,57% | 631.131,00 |
| 24.10.2024 | 89,74 | 90,56 | 88,60 | 88,97 | -0,85% | 875.803,00 |
| 23.10.2024 | 96,10 | 97,06 | 86,86 | 89,73 | -10,21% | 2.358.896,00 |
| 22.10.2024 | 98,27 | 100,33 | 98,10 | 99,93 | 1,88% | 526.378,00 |
| 21.10.2024 | 100,12 | 100,30 | 98,02 | 98,09 | -2,71% | 418.788,00 |
| 18.10.2024 | 102,56 | 102,70 | 100,65 | 100,82 | -1,70% | 301.097,00 |
| 17.10.2024 | 100,66 | 103,00 | 100,56 | 102,56 | 1,29% | 510.279,00 |
| 16.10.2024 | 102,94 | 103,72 | 101,18 | 101,25 | -0,75% | 669.471,00 |
| 15.10.2024 | 100,65 | 103,60 | 100,65 | 102,01 | 1,44% | 431.962,00 |
| 14.10.2024 | 100,57 | 101,22 | 99,78 | 100,56 | -0,01% | 324.228,00 |
| 11.10.2024 | 98,15 | 101,57 | 98,15 | 100,57 | 3,23% | 425.240,00 |
| 10.10.2024 | 96,45 | 97,68 | 96,09 | 97,42 | 0,95% | 321.067,00 |
| 09.10.2024 | 95,98 | 97,53 | 95,80 | 96,50 | 0,48% | 365.281,00 |
| 08.10.2024 | 96,71 | 97,15 | 95,84 | 96,04 | -0,48% | 177.069,00 |
| 07.10.2024 | 96,50 | 97,42 | 95,74 | 96,50 | -0,78% | 304.105,00 |
| 04.10.2024 | 96,87 | 97,71 | 96,45 | 97,26 | 2,23% | 289.191,00 |
| 03.10.2024 | 93,97 | 95,39 | 93,54 | 95,14 | 0,68% | 252.975,00 |
| 02.10.2024 | 95,40 | 96,90 | 94,03 | 94,50 | -0,98% | 532.448,00 |
| 01.10.2024 | 98,92 | 99,12 | 95,24 | 95,44 | -4,82% | 361.035,00 |
| 30.09.2024 | 98,58 | 101,18 | 98,15 | 100,27 | 1,71% | 333.091,00 |
| 27.09.2024 | 100,33 | 101,49 | 98,48 | 98,58 | -0,92% | 357.975,00 |
| 26.09.2024 | 99,74 | 100,65 | 99,22 | 99,50 | 1,30% | 422.527,00 |
| 25.09.2024 | 100,28 | 100,28 | 98,18 | 98,22 | -2,05% | 461.117,00 |
| 24.09.2024 | 100,33 | 101,36 | 99,68 | 100,28 | -0,34% | 644.778,00 |
| 23.09.2024 | 100,62 | 101,45 | 99,61 | 100,62 | 0,08% | 322.426,00 |
| 20.09.2024 | 102,13 | 102,13 | 100,46 | 100,54 | -1,66% | 786.347,00 |
| 19.09.2024 | 101,27 | 102,87 | 100,46 | 102,24 | 2,57% | 263.870,00 |
| 18.09.2024 | 99,50 | 102,72 | 98,54 | 99,68 | 0,74% | 303.415,00 |
| 17.09.2024 | 98,69 | 100,92 | 98,66 | 98,95 | 0,65% | 381.628,00 |
| 16.09.2024 | 97,56 | 98,84 | 96,85 | 98,31 | 0,76% | 281.021,00 |
| 13.09.2024 | 96,56 | 98,15 | 96,16 | 97,57 | 0,97% | 362.785,00 |
| 12.09.2024 | 96,50 | 96,97 | 95,86 | 96,63 | 0,41% | 252.007,00 |
| 11.09.2024 | 96,49 | 96,52 | 93,81 | 96,24 | -0,83% | 326.397,00 |
| 10.09.2024 | 97,53 | 97,74 | 95,18 | 97,05 | -0,29% | 400.172,00 |
| 09.09.2024 | 97,24 | 98,06 | 97,02 | 97,33 | 0,57% | 965.089,00 |
| 06.09.2024 | 98,71 | 99,44 | 96,47 | 96,78 | -1,90% | 540.512,00 |
| 05.09.2024 | 99,84 | 99,84 | 98,16 | 98,65 | -0,48% | 235.022,00 |
| 04.09.2024 | 100,15 | 101,41 | 98,81 | 99,13 | -1,53% | 414.260,00 |
| 03.09.2024 | 101,37 | 102,74 | 100,44 | 100,67 | -1,79% | 272.696,00 |
| 30.08.2024 | 101,89 | 102,50 | 100,81 | 102,50 | 1,20% | 330.451,00 |
| 29.08.2024 | 102,00 | 102,20 | 100,90 | 101,28 | -0,54% | 295.341,00 |
| 28.08.2024 | 99,48 | 102,11 | 99,48 | 101,83 | 1,90% | 432.125,00 |
| 27.08.2024 | 98,62 | 100,21 | 98,01 | 99,93 | 0,44% | 522.590,00 |
| 26.08.2024 | 101,32 | 101,72 | 99,45 | 99,49 | -0,01% | 351.855,00 |
| 23.08.2024 | 97,63 | 101,11 | 97,43 | 99,50 | 2,23% | 524.575,00 |
| 22.08.2024 | 97,65 | 98,54 | 96,96 | 97,33 | -0,31% | 254.802,00 |
| 21.08.2024 | 97,13 | 97,63 | 96,19 | 97,63 | 0,51% | 416.501,00 |
| 20.08.2024 | 98,69 | 98,69 | 96,74 | 97,13 | -2,03% | 248.783,00 |
| 19.08.2024 | 98,31 | 99,26 | 97,73 | 99,14 | 0,79% | 372.919,00 |
| 16.08.2024 | 96,21 | 98,44 | 96,21 | 98,36 | 1,42% | 253.919,00 |
| 15.08.2024 | 97,00 | 98,94 | 96,77 | 96,98 | 1,21% | 292.854,00 |
| 14.08.2024 | 96,31 | 96,64 | 95,06 | 95,82 | -0,22% | 258.343,00 |
| 13.08.2024 | 95,61 | 96,11 | 94,60 | 96,03 | 1,08% | 223.109,00 |
| 12.08.2024 | 96,26 | 98,34 | 94,67 | 95,00 | -0,46% | 281.831,00 |
| 09.08.2024 | 95,35 | 96,47 | 94,93 | 95,44 | 0,03% | 816.319,00 |
| 08.08.2024 | 95,45 | 96,90 | 94,70 | 95,41 | 1,44% | 209.943,00 |
| 07.08.2024 | 95,68 | 96,33 | 93,07 | 94,06 | -0,05% | 226.098,00 |
| 06.08.2024 | 93,98 | 95,94 | 93,30 | 94,11 | 0,28% | 307.019,00 |
| 05.08.2024 | 90,69 | 93,97 | 88,82 | 93,85 | -1,49% | 427.223,00 |
| 02.08.2024 | 95,11 | 95,58 | 93,26 | 95,27 | -3,29% | 385.949,00 |
| 01.08.2024 | 102,56 | 103,23 | 97,61 | 98,51 | -4,01% | 350.890,00 |
| 31.07.2024 | 104,35 | 104,51 | 102,42 | 102,63 | -1,54% | 289.382,00 |
| 30.07.2024 | 102,74 | 104,30 | 102,22 | 104,23 | 2,04% | 291.211,00 |
| 29.07.2024 | 103,43 | 103,43 | 101,31 | 102,15 | -0,57% | 371.301,00 |
| 26.07.2024 | 102,28 | 104,89 | 101,11 | 102,74 | 0,35% | 353.546,00 |
| 25.07.2024 | 101,28 | 103,14 | 99,48 | 102,38 | 3,03% | 504.028,00 |
| 24.07.2024 | 102,50 | 105,01 | 98,95 | 99,37 | -3,49% | 730.464,00 |
| 23.07.2024 | 100,63 | 103,33 | 100,03 | 102,96 | 1,74% | 607.088,00 |
| 22.07.2024 | 98,58 | 101,39 | 97,99 | 101,20 | 2,21% | 266.642,00 |
| 19.07.2024 | 98,89 | 100,43 | 97,97 | 99,01 | 0,04% | 327.496,00 |
| 18.07.2024 | 99,68 | 102,04 | 98,31 | 98,97 | -1,41% | 403.711,00 |
| 17.07.2024 | 99,36 | 101,48 | 99,23 | 100,39 | -0,22% | 480.529,00 |
| 16.07.2024 | 97,00 | 100,66 | 96,78 | 100,61 | 4,61% | 440.667,00 |
| 15.07.2024 | 94,00 | 97,41 | 93,63 | 96,18 | 3,31% | 436.582,00 |