130,522$
-2,73%
Echtzeit-Aktienkurs Popular
Bid:
Ask:
Aktienkurse zur Popular Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 130,26 | 131,24 | 127,01 | 130,76 | -2,55% | 522.938,00 |
| 05.03.2026 | 134,82 | 136,03 | 132,75 | 134,18 | -1,27% | 12,00 |
| 04.03.2026 | 137,33 | 137,46 | 135,89 | 135,90 | -0,22% | 582.345,00 |
| 03.03.2026 | 133,86 | 137,42 | 132,88 | 136,20 | -1,36% | 410.760,00 |
| 02.03.2026 | 134,24 | 139,08 | 133,09 | 138,08 | 2,01% | 545.532,00 |
| 27.02.2026 | 139,57 | 140,63 | 132,87 | 135,36 | -5,02% | 804.447,00 |
| 26.02.2026 | 141,65 | 145,49 | 140,01 | 142,51 | 0,85% | 435.732,00 |
| 25.02.2026 | 141,78 | 142,25 | 140,05 | 141,31 | 0,78% | 540.255,00 |
| 24.02.2026 | 141,51 | 142,64 | 139,07 | 140,22 | -0,76% | 653.256,00 |
| 23.02.2026 | 147,14 | 149,15 | 140,75 | 141,29 | -4,25% | 618.156,00 |
| 20.02.2026 | 143,66 | 147,64 | 141,76 | 147,56 | 2,58% | 528.920,00 |
| 19.02.2026 | 145,75 | 145,95 | 142,97 | 143,85 | -1,39% | 430.628,00 |
| 18.02.2026 | 144,90 | 147,88 | 144,90 | 145,88 | 0,68% | 333.174,00 |
| 17.02.2026 | 142,73 | 145,31 | 142,72 | 144,90 | 1,59% | 604.494,00 |
| 13.02.2026 | 141,01 | 143,29 | 140,00 | 142,63 | 0,46% | 471.765,00 |
| 12.02.2026 | 147,24 | 148,84 | 141,25 | 141,97 | -2,71% | 632.601,00 |
| 11.02.2026 | 148,14 | 149,31 | 144,32 | 145,93 | -0,51% | 588.265,00 |
| 10.02.2026 | 146,71 | 148,22 | 144,89 | 146,68 | -0,43% | 520.243,00 |
| 09.02.2026 | 145,97 | 148,25 | 145,46 | 147,31 | 0,92% | 634.517,00 |
| 06.02.2026 | 143,77 | 146,95 | 143,77 | 145,97 | 2,19% | 746.481,00 |
| 05.02.2026 | 140,27 | 143,05 | 140,27 | 142,84 | 1,00% | 624.993,00 |
| 04.02.2026 | 141,98 | 145,34 | 140,29 | 141,42 | -0,04% | 892.012,00 |
| 03.02.2026 | 138,48 | 141,62 | 138,13 | 141,47 | 3,50% | 612.149,00 |
| 02.02.2026 | 132,63 | 136,86 | 132,18 | 136,69 | 2,37% | 589.403,00 |
| 30.01.2026 | 132,79 | 134,27 | 131,55 | 133,53 | 0,21% | 675.752,00 |
| 29.01.2026 | 133,04 | 134,13 | 130,47 | 133,25 | 1,30% | 574.458,00 |
| 28.01.2026 | 132,03 | 133,30 | 129,71 | 131,54 | 0,72% | 797.053,00 |
| 27.01.2026 | 126,26 | 133,10 | 124,65 | 130,60 | 6,29% | 1.270.019,00 |
| 26.01.2026 | 122,24 | 123,92 | 121,37 | 122,87 | 0,74% | 979.758,00 |
| 23.01.2026 | 125,63 | 127,37 | 120,71 | 121,97 | -3,66% | 835.767,00 |
| 22.01.2026 | 128,79 | 130,71 | 126,22 | 126,60 | -1,55% | 603.247,00 |
| 21.01.2026 | 125,92 | 129,11 | 125,92 | 128,59 | 2,90% | 771.526,00 |
| 20.01.2026 | 126,00 | 127,47 | 124,65 | 124,97 | -1,99% | 515.083,00 |
| 19.01.2026 | 127,37 | 127,51 | 127,37 | 127,51 | -0,45% | - |
| 16.01.2026 | 128,84 | 129,65 | 127,54 | 128,09 | -0,58% | 494.285,00 |
| 15.01.2026 | 126,49 | 130,68 | 126,44 | 128,84 | 2,08% | 288.860,00 |
| 14.01.2026 | 124,21 | 126,22 | 123,79 | 126,21 | 1,49% | 318.129,00 |
| 13.01.2026 | 126,53 | 126,54 | 123,81 | 124,36 | -1,50% | 409.640,00 |
| 12.01.2026 | 126,72 | 127,57 | 125,82 | 126,26 | -1,23% | 431.754,00 |
| 09.01.2026 | 130,35 | 130,87 | 127,64 | 127,83 | -1,81% | 344.407,00 |
| 08.01.2026 | 129,09 | 130,66 | 128,72 | 130,18 | 0,86% | 496.063,00 |
| 07.01.2026 | 129,80 | 130,39 | 128,05 | 129,07 | -0,49% | 380.324,00 |
| 06.01.2026 | 128,68 | 130,85 | 127,50 | 129,70 | 0,78% | 574.065,00 |
| 05.01.2026 | 125,63 | 129,63 | 125,63 | 128,69 | 2,17% | 395.027,00 |
| 02.01.2026 | 124,52 | 126,57 | 123,82 | 125,96 | 1,16% | 483.182,00 |
| 31.12.2025 | 125,97 | 126,28 | 124,45 | 124,52 | -1,14% | 370.510,00 |
| 30.12.2025 | 126,37 | 126,37 | 124,09 | 125,96 | 0,14% | 337.892,00 |
| 29.12.2025 | 125,61 | 126,21 | 124,94 | 125,79 | -0,18% | 383.850,00 |
| 26.12.2025 | 125,77 | 126,49 | 125,15 | 126,02 | 0,06% | 253.127,00 |
| 24.12.2025 | 126,07 | 126,82 | 125,49 | 125,95 | 0,46% | 248.768,00 |
| 23.12.2025 | 126,32 | 126,52 | 125,03 | 125,37 | -0,75% | 407.003,00 |
| 22.12.2025 | 124,95 | 126,86 | 124,95 | 126,32 | 1,07% | 308.805,00 |
| 19.12.2025 | 124,75 | 125,18 | 123,78 | 124,98 | 0,10% | 685.992,00 |
| 18.12.2025 | 123,11 | 125,31 | 123,11 | 124,85 | 1,46% | 561.004,00 |
| 17.12.2025 | 121,48 | 124,47 | 121,09 | 123,05 | 1,01% | 526.953,00 |
| 16.12.2025 | 122,50 | 122,66 | 120,99 | 121,82 | -0,62% | 710.872,00 |
| 15.12.2025 | 122,18 | 122,98 | 120,92 | 122,58 | 1,25% | 1.146.073,00 |
| 12.12.2025 | 121,45 | 121,46 | 119,20 | 121,07 | 0,13% | 496.857,00 |
| 11.12.2025 | 119,41 | 121,80 | 119,07 | 120,91 | 0,72% | 895.535,00 |
| 10.12.2025 | 116,74 | 121,06 | 116,11 | 120,05 | 2,97% | 721.958,00 |
| 09.12.2025 | 117,17 | 118,91 | 115,52 | 116,59 | -0,27% | 372.404,00 |
| 08.12.2025 | 116,58 | 117,67 | 115,53 | 116,90 | 0,52% | 467.364,00 |
| 05.12.2025 | 115,56 | 116,78 | 115,09 | 116,29 | -0,69% | 446.311,00 |
| 04.12.2025 | 116,39 | 118,28 | 116,39 | 117,10 | -0,14% | 420.869,00 |
| 03.12.2025 | 114,40 | 117,29 | 113,51 | 117,27 | 2,67% | 531.658,00 |
| 02.12.2025 | 116,18 | 116,64 | 114,15 | 114,22 | -1,82% | 497.428,00 |
| 01.12.2025 | 114,39 | 116,65 | 113,26 | 116,34 | 1,42% | 830.054,00 |
| 28.11.2025 | 114,95 | 115,24 | 113,91 | 114,71 | 0,15% | 283.868,00 |
| 26.11.2025 | 114,34 | 115,96 | 113,76 | 114,54 | -0,18% | 534.368,00 |
| 25.11.2025 | 113,25 | 115,40 | 113,25 | 114,75 | 1,69% | 665.164,00 |
| 24.11.2025 | 114,19 | 114,46 | 112,40 | 112,84 | -1,74% | 781.026,00 |
| 21.11.2025 | 112,39 | 115,83 | 111,99 | 114,84 | 3,08% | 476.713,00 |
| 20.11.2025 | 114,80 | 115,99 | 111,21 | 111,41 | -2,13% | 588.870,00 |
| 19.11.2025 | 112,84 | 114,10 | 112,21 | 113,84 | 0,82% | 459.014,00 |
| 18.11.2025 | 110,28 | 113,62 | 109,01 | 112,91 | 2,51% | 424.433,00 |
| 17.11.2025 | 115,15 | 115,74 | 110,06 | 110,14 | -4,59% | 721.021,00 |
| 14.11.2025 | 114,81 | 115,60 | 114,10 | 115,44 | -0,18% | 498.193,00 |
| 13.11.2025 | 116,57 | 117,25 | 114,84 | 115,65 | -0,72% | 580.007,00 |
| 12.11.2025 | 116,51 | 117,87 | 116,20 | 116,49 | 0,28% | 628.378,00 |
| 11.11.2025 | 114,97 | 116,39 | 113,66 | 116,17 | 0,63% | 595.260,00 |
| 10.11.2025 | 114,72 | 116,25 | 114,15 | 115,44 | 0,79% | 383.818,00 |
| 07.11.2025 | 111,94 | 114,55 | 111,68 | 114,54 | 1,66% | 308.062,00 |
| 06.11.2025 | 112,71 | 113,63 | 111,91 | 112,67 | -0,18% | 521.332,00 |
| 05.11.2025 | 112,55 | 114,31 | 111,42 | 112,87 | 0,46% | 453.977,00 |
| 04.11.2025 | 111,45 | 112,67 | 110,90 | 112,35 | 0,03% | 436.047,00 |
| 03.11.2025 | 111,71 | 112,35 | 110,33 | 112,32 | 0,76% | 505.181,00 |
| 31.10.2025 | 110,85 | 111,78 | 109,06 | 111,47 | 1,01% | 691.305,00 |
| 30.10.2025 | 109,41 | 111,37 | 108,74 | 110,35 | 1,02% | 675.322,00 |
| 29.10.2025 | 111,93 | 112,61 | 109,05 | 109,24 | -2,81% | 752.829,00 |
| 28.10.2025 | 112,62 | 113,99 | 111,98 | 112,40 | -0,12% | 391.616,00 |
| 27.10.2025 | 114,42 | 114,91 | 112,33 | 112,53 | -1,12% | 577.547,00 |
| 24.10.2025 | 113,93 | 116,46 | 113,28 | 113,80 | -0,03% | 734.198,00 |
| 23.10.2025 | 114,93 | 117,55 | 111,01 | 113,83 | -1,34% | - |
| 22.10.2025 | 118,39 | 118,39 | 114,98 | 115,38 | -1,91% | 849.422,00 |
| 21.10.2025 | 118,07 | 119,66 | 117,45 | 117,63 | -0,72% | 488.280,00 |
| 20.10.2025 | 116,24 | 119,00 | 116,01 | 118,48 | 2,01% | 490.483,00 |
| 17.10.2025 | 114,01 | 116,23 | 113,08 | 116,14 | 2,40% | - |
| 16.10.2025 | 119,99 | 120,02 | 112,50 | 113,42 | -5,48% | 896.252,00 |
| 15.10.2025 | 124,43 | 125,00 | 119,94 | 119,99 | -3,34% | 596.173,00 |
| 14.10.2025 | 120,42 | 124,54 | 118,50 | 124,14 | 2,27% | 513.299,00 |