127,010$
-0,25%
Echtzeit-Aktienkurs Popular
Bid:
Ask:
Aktienkurse zur Popular Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2025 | 127,68 | 129,10 | 125,41 | 127,01 | -0,25% | 357.131,00 |
| 29.09.2025 | 128,32 | 128,32 | 126,39 | 127,33 | -0,55% | 305.569,00 |
| 26.09.2025 | 127,67 | 128,67 | 127,24 | 128,04 | 0,83% | 357.308,00 |
| 25.09.2025 | 126,71 | 127,49 | 125,55 | 126,99 | -0,08% | 393.000,00 |
| 24.09.2025 | 126,74 | 129,14 | 126,21 | 127,09 | 0,47% | 552.988,00 |
| 23.09.2025 | 127,34 | 129,32 | 126,03 | 126,49 | -0,39% | 545.487,00 |
| 22.09.2025 | 127,42 | 128,89 | 126,05 | 126,98 | -0,82% | 530.424,00 |
| 19.09.2025 | 128,34 | 128,79 | 126,90 | 128,02 | 0,16% | 1.062.996,00 |
| 18.09.2025 | 125,75 | 127,97 | 125,45 | 127,82 | 2,22% | 463.255,00 |
| 17.09.2025 | 123,77 | 126,80 | 123,12 | 125,05 | 1,25% | 615.893,00 |
| 16.09.2025 | 123,91 | 124,28 | 121,63 | 123,51 | -0,32% | 575.399,00 |
| 15.09.2025 | 123,71 | 124,90 | 123,14 | 123,91 | 0,36% | 493.304,00 |
| 12.09.2025 | 123,65 | 124,15 | 123,14 | 123,47 | -1,07% | 554.544,00 |
| 11.09.2025 | 124,66 | 125,70 | 124,13 | 124,80 | -0,13% | 475.482,00 |
| 10.09.2025 | 124,61 | 125,22 | 123,90 | 124,96 | 0,63% | 459.201,00 |
| 09.09.2025 | 125,29 | 125,63 | 123,76 | 124,18 | -1,03% | 456.542,00 |
| 08.09.2025 | 125,06 | 125,66 | 124,00 | 125,47 | 0,10% | 485.793,00 |
| 05.09.2025 | 127,60 | 128,66 | 124,92 | 125,34 | -1,35% | 442.850,00 |
| 04.09.2025 | 126,58 | 127,09 | 125,06 | 127,06 | 0,71% | 594.892,00 |
| 03.09.2025 | 125,31 | 126,99 | 124,92 | 126,17 | 0,69% | 510.783,00 |
| 02.09.2025 | 124,92 | 125,43 | 123,56 | 125,31 | -0,26% | 437.737,00 |
| 29.08.2025 | 125,25 | 126,27 | 124,83 | 125,64 | 0,69% | 715.530,00 |
| 28.08.2025 | 125,34 | 125,66 | 124,30 | 124,79 | -0,05% | 564.894,00 |
| 27.08.2025 | 123,37 | 126,00 | 122,08 | 124,85 | 1,04% | 882.073,00 |
| 26.08.2025 | 122,76 | 124,40 | 121,76 | 123,56 | 0,57% | 606.249,00 |
| 25.08.2025 | 121,89 | 123,68 | 121,39 | 122,86 | 0,75% | 633.437,00 |
| 22.08.2025 | 119,16 | 123,15 | 119,00 | 121,94 | 2,47% | 784.827,00 |
| 21.08.2025 | 118,98 | 119,63 | 118,60 | 119,00 | -0,28% | 377.316,00 |
| 20.08.2025 | 119,35 | 120,17 | 118,86 | 119,34 | 0,13% | 569.629,00 |
| 19.08.2025 | 118,28 | 119,29 | 118,28 | 119,19 | 0,83% | 458.183,00 |
| 18.08.2025 | 117,96 | 118,35 | 116,61 | 118,21 | 0,18% | 301.754,00 |
| 15.08.2025 | 119,54 | 119,54 | 117,87 | 118,00 | -1,07% | 396.018,00 |
| 14.08.2025 | 117,76 | 119,31 | 117,60 | 119,28 | 0,34% | 271.466,00 |
| 13.08.2025 | 118,03 | 119,00 | 117,64 | 118,87 | 1,37% | 520.790,00 |
| 12.08.2025 | 115,47 | 117,36 | 115,21 | 117,26 | 2,29% | 341.791,00 |
| 11.08.2025 | 115,06 | 115,60 | 113,84 | 114,64 | -0,27% | 329.314,00 |
| 08.08.2025 | 114,37 | 115,27 | 113,72 | 114,95 | 1,16% | 290.400,00 |
| 07.08.2025 | 115,34 | 115,36 | 112,70 | 113,63 | -0,59% | 374.499,00 |
| 06.08.2025 | 115,58 | 115,75 | 114,19 | 114,31 | -0,97% | 316.476,00 |
| 05.08.2025 | 115,44 | 116,11 | 112,78 | 115,43 | 0,32% | 483.329,00 |
| 04.08.2025 | 113,30 | 115,08 | 113,30 | 115,06 | 1,69% | 419.751,00 |
| 01.08.2025 | 113,00 | 113,91 | 110,54 | 113,15 | -1,23% | 548.018,00 |
| 31.07.2025 | 113,41 | 115,17 | 113,40 | 114,56 | 0,32% | 432.087,00 |
| 30.07.2025 | 115,16 | 115,33 | 113,78 | 114,20 | -0,54% | 318.206,00 |
| 29.07.2025 | 116,22 | 116,22 | 114,48 | 114,82 | -0,42% | 305.459,00 |
| 28.07.2025 | 115,58 | 115,58 | 114,20 | 115,31 | -0,02% | 341.909,00 |
| 25.07.2025 | 114,22 | 115,52 | 113,27 | 115,33 | 0,84% | 491.418,00 |
| 24.07.2025 | 115,49 | 116,46 | 113,74 | 114,37 | -1,06% | 525.025,00 |
| 23.07.2025 | 115,99 | 118,54 | 114,19 | 115,59 | 0,32% | 680.253,00 |
| 22.07.2025 | 115,31 | 116,06 | 114,43 | 115,22 | 0,20% | 514.579,00 |
| 21.07.2025 | 116,00 | 116,80 | 114,91 | 114,99 | -0,51% | 514.418,00 |
| 18.07.2025 | 115,67 | 115,93 | 114,21 | 115,58 | 0,64% | 492.339,00 |
| 17.07.2025 | 112,93 | 114,97 | 112,70 | 114,85 | 2,60% | 404.658,00 |
| 16.07.2025 | 112,33 | 112,47 | 110,69 | 111,94 | 0,58% | 448.746,00 |
| 15.07.2025 | 114,90 | 115,89 | 111,12 | 111,30 | -3,64% | 380.588,00 |
| 14.07.2025 | 113,72 | 115,67 | 113,57 | 115,50 | 1,84% | 535.988,00 |
| 11.07.2025 | 113,58 | 113,88 | 112,65 | 113,41 | -0,31% | 362.220,00 |
| 10.07.2025 | 114,74 | 115,44 | 113,09 | 113,76 | -0,33% | 455.174,00 |
| 09.07.2025 | 114,63 | 115,49 | 113,68 | 114,14 | -0,26% | 291.536,00 |
| 08.07.2025 | 114,02 | 115,10 | 113,88 | 114,44 | 0,86% | 595.172,00 |
| 07.07.2025 | 113,95 | 115,96 | 113,06 | 113,46 | -0,73% | 644.149,00 |
| 03.07.2025 | 113,70 | 115,16 | 113,70 | 114,30 | 0,77% | 479.122,00 |
| 02.07.2025 | 113,05 | 113,89 | 111,90 | 113,43 | 0,66% | 665.069,00 |
| 01.07.2025 | 109,91 | 113,43 | 109,76 | 112,68 | 2,24% | 628.994,00 |
| 30.06.2025 | 111,25 | 111,58 | 110,13 | 110,21 | -0,24% | 344.413,00 |
| 27.06.2025 | 110,36 | 111,19 | 109,70 | 110,48 | 0,33% | 1.215.860,00 |
| 26.06.2025 | 108,18 | 110,35 | 108,18 | 110,12 | 1,93% | 392.809,00 |
| 25.06.2025 | 108,14 | 108,26 | 107,41 | 108,03 | -0,03% | 432.463,00 |
| 24.06.2025 | 107,98 | 109,66 | 107,81 | 108,06 | 0,48% | 587.189,00 |
| 23.06.2025 | 104,31 | 107,72 | 104,31 | 107,54 | 2,91% | 619.020,00 |
| 20.06.2025 | 104,50 | 105,27 | 103,91 | 104,50 | 0,67% | 821.959,00 |
| 18.06.2025 | 103,57 | 104,34 | 102,97 | 103,80 | 0,60% | 680.400,00 |
| 17.06.2025 | 103,60 | 104,56 | 102,56 | 103,18 | -1,19% | 418.177,00 |
| 16.06.2025 | 104,33 | 105,46 | 104,04 | 104,42 | 0,59% | 426.680,00 |
| 13.06.2025 | 104,03 | 104,96 | 102,80 | 103,81 | -1,60% | 341.480,00 |
| 12.06.2025 | 104,61 | 105,61 | 103,43 | 105,50 | 0,29% | 322.032,00 |
| 11.06.2025 | 107,13 | 107,26 | 105,16 | 105,20 | -1,39% | 433.215,00 |
| 10.06.2025 | 105,93 | 107,31 | 105,73 | 106,68 | 0,78% | 645.398,00 |
| 09.06.2025 | 106,05 | 107,15 | 105,26 | 105,85 | 0,09% | 612.560,00 |
| 06.06.2025 | 105,38 | 106,16 | 104,79 | 105,75 | 1,88% | 728.350,00 |
| 05.06.2025 | 104,32 | 104,86 | 103,42 | 103,80 | -0,31% | 432.976,00 |
| 04.06.2025 | 105,25 | 105,67 | 104,11 | 104,12 | -1,17% | 441.726,00 |
| 03.06.2025 | 104,01 | 106,04 | 103,74 | 105,35 | 1,29% | 681.316,00 |
| 02.06.2025 | 104,46 | 104,46 | 102,00 | 104,01 | 0,46% | 686.815,00 |
| 30.05.2025 | 103,31 | 103,94 | 102,59 | 103,53 | -0,21% | 532.241,00 |
| 29.05.2025 | 103,82 | 104,00 | 102,53 | 103,75 | 0,64% | 748.412,00 |
| 28.05.2025 | 103,88 | 104,41 | 103,04 | 103,09 | -1,24% | 424.505,00 |
| 27.05.2025 | 103,94 | 104,69 | 102,84 | 104,38 | 1,83% | 504.445,00 |
| 23.05.2025 | 100,54 | 102,72 | 100,54 | 102,50 | 0,33% | 340.921,00 |
| 22.05.2025 | 101,99 | 102,88 | 101,86 | 102,16 | -0,56% | 580.474,00 |
| 21.05.2025 | 104,20 | 104,68 | 102,56 | 102,74 | -2,29% | 519.290,00 |
| 20.05.2025 | 105,38 | 105,73 | 104,83 | 105,15 | -0,13% | 861.525,00 |
| 19.05.2025 | 103,64 | 105,61 | 103,14 | 105,29 | 0,74% | 530.710,00 |
| 16.05.2025 | 104,58 | 105,27 | 103,66 | 104,52 | -0,27% | 464.570,00 |
| 15.05.2025 | 104,65 | 105,06 | 102,96 | 104,80 | 0,33% | 337.812,00 |
| 14.05.2025 | 104,07 | 104,87 | 103,43 | 104,46 | 0,37% | 408.912,00 |
| 13.05.2025 | 104,05 | 105,10 | 103,69 | 104,07 | 0,44% | 695.336,00 |
| 12.05.2025 | 103,32 | 104,77 | 102,84 | 103,61 | 3,29% | 589.642,00 |
| 09.05.2025 | 100,97 | 101,18 | 99,71 | 100,31 | -0,18% | 365.068,00 |
| 08.05.2025 | 99,81 | 101,58 | 99,81 | 100,49 | 1,47% | 435.113,00 |