28,260$
0,28%
Echtzeit-Aktienkurs Premier
Bid:
Ask:
Aktienkurse zur Premier Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.11.2025 | 28,24 | 28,28 | 28,24 | 28,26 | 0,28% | 2.055.911,00 |
| 20.11.2025 | 28,18 | 28,20 | 28,16 | 28,18 | 0,07% | 1.174.315,00 |
| 19.11.2025 | 28,19 | 28,21 | 28,16 | 28,16 | -0,11% | 657.753,00 |
| 18.11.2025 | 28,22 | 28,22 | 28,18 | 28,19 | 0,00% | 1.070.145,00 |
| 17.11.2025 | 28,19 | 28,21 | 28,18 | 28,19 | 0,07% | 696.966,00 |
| 13.11.2025 | 28,17 | 28,22 | 28,16 | 28,17 | -0,04% | 660.914,00 |
| 12.11.2025 | 28,18 | 28,20 | 28,17 | 28,18 | 0,04% | 641.089,00 |
| 11.11.2025 | 28,18 | 28,19 | 28,16 | 28,17 | -0,07% | 603.843,00 |
| 10.11.2025 | 28,17 | 28,19 | 28,14 | 28,19 | 0,11% | 952.976,00 |
| 07.11.2025 | 28,16 | 28,17 | 28,14 | 28,16 | 0,04% | 927.218,00 |
| 06.11.2025 | 28,15 | 28,17 | 28,14 | 28,15 | 0,07% | 854.966,00 |
| 05.11.2025 | 28,16 | 28,18 | 28,13 | 28,13 | -0,11% | 1.148.705,00 |
| 04.11.2025 | 28,13 | 28,17 | 28,12 | 28,16 | -0,09% | 1.185.002,00 |
| 03.11.2025 | 28,13 | 28,19 | 28,11 | 28,19 | 0,23% | 1.350.673,00 |
| 31.10.2025 | 28,11 | 28,15 | 28,11 | 28,12 | -0,09% | 1.083.881,00 |
| 30.10.2025 | 28,11 | 28,15 | 28,10 | 28,15 | 0,12% | 812.063,00 |
| 29.10.2025 | 28,13 | 28,18 | 28,10 | 28,11 | -0,25% | 876.499,00 |
| 28.10.2025 | 28,08 | 28,19 | 28,08 | 28,18 | 0,28% | 745.798,00 |
| 27.10.2025 | 28,12 | 28,18 | 28,05 | 28,10 | -0,07% | 821.941,00 |
| 24.10.2025 | 28,15 | 28,15 | 28,09 | 28,12 | -0,04% | 604.878,00 |
| 23.10.2025 | 28,03 | 28,13 | 28,02 | 28,13 | 0,32% | 504.274,00 |
| 22.10.2025 | 28,02 | 28,07 | 27,99 | 28,04 | 0,07% | 1.414.014,00 |
| 21.10.2025 | 27,98 | 28,05 | 27,97 | 28,02 | 0,00% | 550.415,00 |
| 20.10.2025 | 28,00 | 28,03 | 27,96 | 28,02 | 0,07% | 724.607,00 |
| 17.10.2025 | 27,85 | 28,00 | 27,85 | 28,00 | 0,50% | 877.747,00 |
| 16.10.2025 | 27,89 | 27,92 | 27,79 | 27,86 | 0,02% | 1.120.451,00 |
| 15.10.2025 | 28,00 | 28,02 | 27,73 | 27,86 | -0,52% | 7.009.793,00 |
| 14.10.2025 | 27,87 | 28,05 | 27,87 | 28,00 | 0,14% | 1.564.970,00 |
| 13.10.2025 | 27,78 | 28,04 | 27,73 | 27,96 | 0,61% | 793.948,00 |
| 10.10.2025 | 27,90 | 27,96 | 27,73 | 27,79 | -0,36% | 3.410.862,00 |
| 09.10.2025 | 28,17 | 28,17 | 27,86 | 27,89 | -1,13% | 719.212,00 |
| 08.10.2025 | 27,94 | 28,28 | 27,90 | 28,21 | 1,07% | 1.097.964,00 |
| 07.10.2025 | 27,87 | 27,99 | 27,83 | 27,91 | 0,18% | 1.070.002,00 |
| 06.10.2025 | 27,82 | 28,01 | 27,82 | 27,86 | 0,11% | 865.813,00 |
| 02.10.2025 | 27,80 | 27,84 | 27,76 | 27,83 | 0,11% | 1.187.844,00 |
| 01.10.2025 | 27,83 | 27,85 | 27,78 | 27,80 | -0,11% | 1.240.807,00 |
| 30.09.2025 | 27,78 | 27,83 | 27,76 | 27,83 | 0,11% | 1.485.361,00 |
| 29.09.2025 | 27,80 | 27,83 | 27,74 | 27,80 | -0,04% | 1.099.328,00 |
| 26.09.2025 | 27,82 | 27,89 | 27,78 | 27,81 | 0,07% | 1.228.272,00 |
| 25.09.2025 | 27,85 | 27,88 | 27,78 | 27,79 | 0,00% | 1.473.782,00 |
| 24.09.2025 | 27,96 | 28,00 | 27,73 | 27,79 | -0,57% | 4.534.527,00 |
| 23.09.2025 | 28,25 | 28,42 | 27,93 | 27,95 | -1,06% | 2.374.507,00 |
| 22.09.2025 | 27,80 | 28,35 | 27,79 | 28,25 | 9,75% | 6.179.253,00 |
| 19.09.2025 | 26,52 | 26,74 | 25,29 | 25,74 | -2,57% | 5.825.497,00 |
| 18.09.2025 | 26,60 | 27,31 | 26,32 | 26,42 | -0,60% | 1.490.228,00 |
| 17.09.2025 | 26,39 | 27,01 | 26,34 | 26,58 | 0,76% | 938.480,00 |
| 16.09.2025 | 26,44 | 26,55 | 26,26 | 26,38 | -0,49% | 1.019.765,00 |
| 15.09.2025 | 26,52 | 26,74 | 26,28 | 26,51 | -0,34% | 836.646,00 |
| 12.09.2025 | 26,79 | 26,86 | 26,54 | 26,60 | -0,78% | 896.807,00 |
| 11.09.2025 | 26,96 | 27,09 | 26,76 | 26,81 | 0,04% | 1.709.791,00 |
| 10.09.2025 | 26,93 | 27,03 | 26,62 | 26,80 | -1,11% | 1.261.237,00 |
| 09.09.2025 | 26,97 | 27,31 | 26,43 | 27,10 | -0,04% | 2.135.208,00 |
| 08.09.2025 | 28,10 | 28,79 | 26,99 | 27,11 | 4,87% | 4.970.130,00 |
| 05.09.2025 | 26,29 | 26,38 | 25,83 | 25,85 | -1,64% | 981.807,00 |
| 04.09.2025 | 25,61 | 26,31 | 25,53 | 26,28 | 2,70% | 1.128.188,00 |
| 03.09.2025 | 25,79 | 26,05 | 25,44 | 25,59 | -1,16% | 1.758.670,00 |
| 02.09.2025 | 25,67 | 26,32 | 25,67 | 25,89 | -0,04% | 1.244.275,00 |
| 29.08.2025 | 26,13 | 26,24 | 25,88 | 25,90 | -1,41% | 1.050.095,00 |
| 28.08.2025 | 26,20 | 26,29 | 25,94 | 26,27 | 0,08% | 1.116.816,00 |
| 27.08.2025 | 25,74 | 26,30 | 25,74 | 26,25 | 1,51% | 919.202,00 |
| 26.08.2025 | 25,58 | 26,05 | 25,08 | 25,86 | 0,62% | 1.486.088,00 |
| 25.08.2025 | 25,29 | 25,71 | 25,22 | 25,70 | 2,23% | 1.851.081,00 |
| 22.08.2025 | 25,76 | 25,78 | 25,11 | 25,14 | -1,72% | 1.612.564,00 |
| 21.08.2025 | 25,41 | 25,96 | 25,35 | 25,58 | 0,12% | 1.594.830,00 |
| 20.08.2025 | 26,04 | 26,04 | 25,14 | 25,55 | -2,52% | 2.263.424,00 |
| 19.08.2025 | 24,70 | 27,26 | 23,03 | 26,21 | 7,29% | 5.364.629,00 |
| 18.08.2025 | 25,03 | 25,20 | 24,42 | 24,43 | -2,08% | 2.685.724,00 |
| 15.08.2025 | 24,67 | 25,27 | 24,61 | 24,95 | 1,30% | 1.927.971,00 |
| 14.08.2025 | 24,23 | 24,74 | 24,20 | 24,63 | 0,41% | 2.145.695,00 |
| 13.08.2025 | 24,02 | 24,55 | 23,98 | 24,53 | 2,12% | 1.726.605,00 |
| 12.08.2025 | 23,33 | 24,10 | 22,93 | 24,02 | 2,91% | 2.530.923,00 |
| 11.08.2025 | 23,33 | 23,52 | 22,87 | 23,34 | 0,04% | 1.886.755,00 |
| 08.08.2025 | 22,46 | 23,34 | 22,46 | 23,33 | 3,97% | 1.934.311,00 |
| 07.08.2025 | 22,28 | 22,46 | 21,94 | 22,44 | 1,49% | 1.821.924,00 |
| 06.08.2025 | 21,69 | 22,14 | 21,50 | 22,11 | 1,84% | 1.382.637,00 |
| 05.08.2025 | 21,54 | 21,79 | 21,54 | 21,71 | 0,09% | 1.575.997,00 |
| 04.08.2025 | 21,26 | 21,81 | 21,12 | 21,69 | 1,97% | 1.443.404,00 |
| 01.08.2025 | 21,49 | 21,58 | 21,26 | 21,27 | -1,02% | 1.610.929,00 |
| 31.07.2025 | 21,43 | 21,64 | 21,29 | 21,49 | -0,14% | 1.408.483,00 |
| 30.07.2025 | 21,30 | 21,57 | 21,20 | 21,52 | 1,32% | 1.143.138,00 |
| 29.07.2025 | 21,18 | 21,47 | 21,11 | 21,24 | 0,57% | 1.265.970,00 |
| 28.07.2025 | 21,20 | 21,40 | 20,97 | 21,12 | -0,26% | 1.221.940,00 |
| 25.07.2025 | 21,23 | 21,30 | 21,11 | 21,18 | -0,21% | 962.200,00 |
| 24.07.2025 | 21,40 | 21,69 | 21,13 | 21,22 | -0,79% | 1.041.945,00 |
| 23.07.2025 | 21,12 | 21,53 | 20,94 | 21,39 | 1,33% | 876.371,00 |
| 22.07.2025 | 21,02 | 21,27 | 20,91 | 21,11 | 0,86% | 1.143.838,00 |
| 21.07.2025 | 21,05 | 21,15 | 20,86 | 20,93 | -0,10% | 1.272.144,00 |
| 18.07.2025 | 21,18 | 21,18 | 20,86 | 20,95 | -0,57% | 1.280.847,00 |
| 17.07.2025 | 20,96 | 21,12 | 20,85 | 21,07 | 0,29% | 1.414.023,00 |
| 16.07.2025 | 20,95 | 21,14 | 20,62 | 21,01 | 0,62% | 2.029.859,00 |
| 15.07.2025 | 21,21 | 21,29 | 20,82 | 20,88 | -1,74% | 1.701.211,00 |
| 14.07.2025 | 21,12 | 21,47 | 21,01 | 21,25 | 0,81% | 1.342.041,00 |
| 11.07.2025 | 21,44 | 21,45 | 21,00 | 21,08 | -1,77% | 970.075,00 |
| 10.07.2025 | 21,49 | 21,72 | 21,40 | 21,46 | -0,60% | 1.302.985,00 |
| 09.07.2025 | 21,98 | 21,98 | 21,54 | 21,59 | -1,51% | 1.256.830,00 |
| 08.07.2025 | 22,00 | 22,11 | 21,82 | 21,92 | -0,36% | 1.633.493,00 |
| 07.07.2025 | 21,99 | 22,24 | 21,87 | 22,00 | -0,05% | 1.707.926,00 |
| 03.07.2025 | 21,80 | 22,01 | 21,80 | 22,01 | 1,29% | 2.001.522,00 |
| 02.07.2025 | 21,51 | 21,82 | 21,40 | 21,73 | 0,02% | 2.418.171,00 |
| 01.07.2025 | 21,86 | 22,06 | 21,61 | 21,73 | -0,93% | 1.980.065,00 |