49,210$
0,17%
Echtzeit-Aktienkurs Premier
Bid:
Ask:
Aktienkurse zur Premier Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2026 | 49,21 | 49,21 | 49,21 | 49,21 | 0,17% | 509,00 |
| 12.10.2026 | 49,12 | 49,13 | 49,12 | 49,13 | -0,06% | 2.256,00 |
| 09.10.2026 | 49,17 | 49,17 | 49,16 | 49,16 | 0,10% | 143,00 |
| 07.10.2026 | 49,07 | 49,13 | 49,07 | 49,11 | -0,01% | 519,00 |
| 06.10.2026 | 49,11 | 49,11 | 49,11 | 49,11 | 0,07% | 952,00 |
| 05.10.2026 | 49,07 | 49,08 | 49,07 | 49,08 | 0,07% | 546,00 |
| 30.09.2026 | 49,10 | 49,21 | 49,04 | 49,04 | -0,40% | 2.008,00 |
| 29.09.2026 | 49,20 | 49,23 | 49,20 | 49,23 | -0,11% | 259,00 |
| 25.09.2026 | 49,29 | 49,31 | 49,29 | 49,29 | 0,03% | 293,00 |
| 24.09.2026 | 49,29 | 49,42 | 49,27 | 49,28 | -0,07% | 4.416,00 |
| 23.09.2026 | 49,38 | 49,38 | 49,31 | 49,31 | -0,21% | 1.788,00 |
| 22.09.2026 | 49,45 | 49,45 | 49,42 | 49,42 | 0,04% | 109,00 |
| 21.09.2026 | 49,41 | 49,41 | 49,40 | 49,40 | -0,06% | 145,00 |
| 18.09.2026 | 49,40 | 49,44 | 49,40 | 49,43 | -0,04% | 1.621,00 |
| 17.09.2026 | 49,42 | 49,46 | 49,42 | 49,45 | 0,17% | 6.007,00 |
| 16.09.2026 | 49,43 | 49,43 | 49,36 | 49,36 | -0,14% | 112,00 |
| 14.09.2026 | 49,50 | 49,52 | 49,43 | 49,43 | -0,30% | 3.525,00 |
| 11.09.2026 | 49,58 | 49,58 | 49,58 | 49,58 | -0,39% | 191,00 |
| 09.09.2026 | 49,80 | 49,80 | 49,78 | 49,78 | -0,15% | 3.036,00 |
| 08.09.2026 | 49,82 | 49,93 | 49,81 | 49,85 | 0,14% | 21.234,00 |
| 04.09.2026 | 49,80 | 49,80 | 49,78 | 49,78 | -0,03% | 623,00 |
| 03.09.2026 | 49,83 | 49,83 | 49,80 | 49,80 | 0,14% | 6.600,00 |
| 02.09.2026 | 49,75 | 49,75 | 49,73 | 49,73 | -0,02% | 3.011,00 |
| 01.09.2026 | 49,60 | 49,74 | 49,60 | 49,74 | -0,66% | 516,00 |
| 28.08.2026 | 50,11 | 50,11 | 50,04 | 50,07 | -0,14% | 4.004,00 |
| 27.08.2026 | 50,12 | 50,18 | 50,11 | 50,14 | -0,02% | 2.575,00 |
| 26.08.2026 | 50,12 | 50,15 | 50,12 | 50,15 | 0,10% | 661,00 |
| 25.08.2026 | 50,09 | 50,10 | 50,09 | 50,10 | 0,44% | 1.252,00 |
| 03.08.2026 | 49,87 | 49,96 | 49,87 | 49,88 | -0,43% | 2.727,00 |
| 29.07.2026 | 50,12 | 50,12 | 50,09 | 50,09 | 0,08% | 118,00 |
| 28.07.2026 | 50,07 | 50,07 | 50,03 | 50,05 | -0,12% | 670,00 |
| 17.07.2026 | 50,08 | 50,11 | 50,08 | 50,11 | 0,19% | 185,00 |
| 01.07.2026 | 50,03 | 50,04 | 50,02 | 50,02 | -0,12% | 1.007,00 |
| 30.06.2026 | 50,09 | 50,09 | 50,08 | 50,08 | -0,11% | 406,00 |
| 24.06.2026 | 50,15 | 50,15 | 50,13 | 50,13 | 0,13% | 649,00 |
| 17.06.2026 | 50,18 | 50,18 | 50,07 | 50,07 | -0,33% | 2.119,00 |
| 16.06.2026 | 50,22 | 50,25 | 50,22 | 50,23 | 0,14% | 320,00 |
| 12.06.2026 | 50,18 | 50,18 | 50,16 | 50,16 | 77,49% | 273,00 |
| 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 |