43,000€
-0,46%
Echtzeit-Aktienkurs Power Corporation of Canada
Bid:
Ask:
Aktienkurse zur Power Corporation of Canada Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.11.2025 | 43,20 | 43,20 | 43,10 | 43,20 | 1,89% | - |
| 12.11.2025 | 42,20 | 42,60 | 42,20 | 42,40 | 0,24% | 150,00 |
| 11.11.2025 | 41,90 | 42,30 | 41,80 | 42,30 | 1,44% | 82,00 |
| 10.11.2025 | 41,50 | 41,90 | 41,30 | 41,70 | 0,97% | 301,00 |
| 07.11.2025 | 41,00 | 41,30 | 40,70 | 41,30 | 0,98% | - |
| 05.11.2025 | 41,10 | 41,30 | 40,90 | 40,90 | 0,49% | - |
| 03.11.2025 | 40,60 | 40,90 | 40,60 | 40,70 | 0,49% | 295,00 |
| 31.10.2025 | 40,30 | 40,50 | 40,30 | 40,50 | 2,53% | - |
| 30.10.2025 | 39,70 | 39,70 | 39,50 | 39,50 | -1,00% | - |
| 29.10.2025 | 39,50 | 39,90 | 39,50 | 39,90 | 2,05% | - |
| 27.10.2025 | 39,50 | 39,50 | 39,10 | 39,10 | -0,51% | 1.314,00 |
| 24.10.2025 | 38,80 | 39,30 | 38,60 | 39,30 | 4,80% | 101,00 |
| 23.10.2025 | 38,30 | 38,40 | 37,40 | 37,50 | 0,00% | 800,00 |
| 20.10.2025 | 37,10 | 37,50 | 37,10 | 37,50 | 1,35% | - |
| 17.10.2025 | 37,30 | 37,30 | 37,00 | 37,00 | -1,86% | 78,00 |
| 16.10.2025 | 37,70 | 37,80 | 37,40 | 37,70 | -1,82% | 38,00 |
| 15.10.2025 | 38,50 | 38,50 | 38,40 | 38,40 | 0,26% | - |
| 14.10.2025 | 38,70 | 38,70 | 38,30 | 38,30 | -1,54% | - |
| 13.10.2025 | 38,70 | 39,00 | 38,60 | 38,90 | 0,00% | - |
| 10.10.2025 | 38,50 | 38,90 | 38,40 | 38,90 | 3,18% | 179,00 |
| 08.10.2025 | 37,80 | 37,80 | 37,70 | 37,70 | 0,80% | - |
| 07.10.2025 | 37,10 | 37,40 | 37,10 | 37,40 | 1,63% | - |
| 03.10.2025 | 36,70 | 36,80 | 36,70 | 36,80 | 0,55% | - |
| 02.10.2025 | 36,50 | 36,60 | 36,50 | 36,60 | 1,39% | - |
| 30.09.2025 | 36,20 | 36,20 | 36,10 | 36,10 | 1,69% | - |
| 29.09.2025 | 35,50 | 35,60 | 35,50 | 35,50 | -0,84% | - |
| 26.09.2025 | 35,80 | 35,80 | 35,70 | 35,80 | 1,13% | - |
| 25.09.2025 | 35,50 | 35,60 | 35,40 | 35,40 | -0,84% | - |
| 24.09.2025 | 35,80 | 36,20 | 35,50 | 35,70 | 1,13% | 78,00 |
| 22.09.2025 | 36,00 | 36,20 | 35,30 | 35,30 | -0,56% | 28,00 |
| 18.09.2025 | 35,50 | 35,70 | 35,40 | 35,50 | 0,57% | 307,00 |
| 17.09.2025 | 35,60 | 35,70 | 35,10 | 35,30 | -2,22% | - |
| 16.09.2025 | 36,10 | 36,20 | 36,10 | 36,10 | -1,37% | - |
| 15.09.2025 | 36,60 | 36,60 | 36,50 | 36,60 | 0,00% | - |
| 12.09.2025 | 36,50 | 36,60 | 36,40 | 36,60 | 1,95% | - |
| 10.09.2025 | 35,90 | 36,00 | 35,90 | 35,90 | 1,13% | - |
| 08.09.2025 | 36,00 | 36,00 | 35,50 | 35,50 | -0,56% | 4,00 |
| 05.09.2025 | 36,10 | 36,20 | 35,70 | 35,70 | -1,11% | 5,00 |
| 04.09.2025 | 36,40 | 36,60 | 36,10 | 36,10 | 0,00% | 943,00 |
| 03.09.2025 | 35,80 | 36,40 | 35,80 | 36,10 | 0,56% | 75,00 |
| 02.09.2025 | 35,90 | 36,10 | 35,70 | 35,90 | -0,55% | 352,00 |
| 01.09.2025 | 36,00 | 36,20 | 35,80 | 36,10 | -0,55% | 44,00 |
| 29.08.2025 | 36,00 | 36,40 | 36,00 | 36,30 | 0,55% | 41,00 |
| 28.08.2025 | 36,10 | 36,30 | 35,90 | 36,10 | 0,56% | 134,00 |
| 27.08.2025 | 36,10 | 36,20 | 35,70 | 35,90 | -0,55% | 22,00 |
| 26.08.2025 | 35,90 | 36,10 | 35,70 | 36,10 | 0,56% | 158,00 |
| 25.08.2025 | 35,70 | 36,10 | 35,50 | 35,90 | 1,13% | 145,00 |
| 22.08.2025 | 36,00 | 36,10 | 35,50 | 35,50 | -1,66% | - |
| 21.08.2025 | 35,50 | 36,30 | 35,40 | 36,10 | 1,12% | - |
| 20.08.2025 | 35,80 | 35,90 | 35,60 | 35,70 | 0,00% | - |
| 19.08.2025 | 35,80 | 35,80 | 35,60 | 35,70 | 0,00% | 83,00 |
| 18.08.2025 | 35,50 | 35,90 | 35,40 | 35,70 | 1,13% | 7,00 |
| 15.08.2025 | 35,90 | 35,90 | 35,30 | 35,30 | -0,56% | - |
| 14.08.2025 | 35,20 | 35,70 | 35,00 | 35,50 | 1,14% | - |
| 13.08.2025 | 35,50 | 35,70 | 35,10 | 35,10 | -0,57% | 14,00 |
| 12.08.2025 | 35,50 | 35,70 | 35,30 | 35,30 | 0,00% | - |
| 11.08.2025 | 35,90 | 36,00 | 34,70 | 35,30 | -2,22% | 22,00 |
| 08.08.2025 | 36,20 | 36,80 | 35,70 | 36,10 | 1,12% | 11,00 |
| 07.08.2025 | 35,50 | 35,80 | 35,40 | 35,70 | 1,13% | 163,00 |
| 06.08.2025 | 35,40 | 35,70 | 35,20 | 35,30 | 0,00% | - |
| 05.08.2025 | 35,90 | 36,00 | 35,30 | 35,30 | -1,12% | 18,00 |
| 04.08.2025 | 35,20 | 35,80 | 35,20 | 35,70 | 2,29% | 253,00 |
| 01.08.2025 | 35,10 | 35,20 | 34,70 | 34,90 | -1,69% | - |
| 31.07.2025 | 35,30 | 35,50 | 35,10 | 35,50 | 1,14% | 50,00 |
| 30.07.2025 | 34,80 | 35,30 | 34,80 | 35,10 | 1,15% | 28,00 |
| 29.07.2025 | 34,90 | 35,10 | 34,70 | 34,70 | 0,00% | - |
| 28.07.2025 | 34,80 | 35,00 | 34,30 | 34,70 | 0,58% | 31,00 |
| 25.07.2025 | 34,60 | 34,70 | 34,30 | 34,50 | 1,17% | 29,00 |
| 24.07.2025 | 34,10 | 34,30 | 33,90 | 34,10 | -0,58% | - |
| 23.07.2025 | 34,20 | 34,70 | 34,20 | 34,30 | 1,18% | - |
| 22.07.2025 | 33,90 | 34,20 | 33,70 | 33,90 | 0,59% | 15,00 |
| 21.07.2025 | 34,10 | 34,20 | 33,50 | 33,70 | 0,00% | 144,00 |
| 18.07.2025 | 33,50 | 33,90 | 33,40 | 33,70 | 0,00% | - |
| 17.07.2025 | 33,60 | 33,70 | 33,30 | 33,70 | 0,00% | - |
| 16.07.2025 | 33,60 | 33,80 | 33,10 | 33,70 | 0,00% | - |
| 15.07.2025 | 33,20 | 33,70 | 33,20 | 33,70 | 1,20% | 102,00 |
| 14.07.2025 | 33,30 | 33,60 | 33,20 | 33,30 | 0,00% | 4,00 |
| 11.07.2025 | 33,10 | 33,70 | 32,90 | 33,30 | 0,00% | 74,00 |
| 10.07.2025 | 32,80 | 33,50 | 32,70 | 33,30 | 1,83% | - |
| 09.07.2025 | 32,60 | 32,70 | 32,50 | 32,70 | 0,62% | - |
| 08.07.2025 | 33,10 | 33,40 | 32,50 | 32,50 | -1,81% | 11,00 |
| 07.07.2025 | 33,20 | 33,30 | 32,60 | 33,10 | 1,53% | 421,00 |
| 04.07.2025 | 32,70 | 32,70 | 32,50 | 32,60 | -0,91% | - |
| 03.07.2025 | 32,70 | 33,20 | 32,60 | 32,90 | 1,23% | 100,00 |
| 02.07.2025 | 33,10 | 33,10 | 32,50 | 32,50 | -2,69% | - |
| 01.07.2025 | 33,20 | 33,50 | 33,00 | 33,40 | 0,91% | 2,00 |
| 30.06.2025 | 33,50 | 33,60 | 32,90 | 33,10 | -1,19% | 141,00 |
| 27.06.2025 | 33,70 | 33,90 | 33,00 | 33,50 | -0,59% | 1.250,00 |
| 26.06.2025 | 33,80 | 33,90 | 33,50 | 33,70 | -0,59% | - |
| 25.06.2025 | 33,90 | 33,90 | 33,50 | 33,90 | 0,59% | - |
| 24.06.2025 | 34,00 | 34,10 | 33,70 | 33,70 | -0,59% | 26,00 |
| 23.06.2025 | 33,40 | 34,10 | 33,30 | 33,90 | 1,19% | - |
| 20.06.2025 | 33,70 | 33,80 | 33,30 | 33,50 | 0,00% | 675,00 |
| 19.06.2025 | 33,40 | 33,50 | 33,10 | 33,50 | -0,59% | - |
| 18.06.2025 | 33,30 | 33,80 | 33,30 | 33,70 | 0,60% | 800,00 |
| 17.06.2025 | 34,00 | 34,00 | 33,10 | 33,50 | -1,76% | - |
| 16.06.2025 | 33,50 | 34,10 | 33,40 | 34,10 | 2,40% | - |
| 13.06.2025 | 32,60 | 33,50 | 32,60 | 33,30 | 0,60% | 32,00 |
| 12.06.2025 | 32,60 | 33,10 | 32,20 | 33,10 | 1,22% | 5,00 |
| 11.06.2025 | 32,70 | 33,10 | 32,50 | 32,70 | 0,00% | - |