35,800€
-0,28%
Echtzeit-Aktienkurs Power Corporation of Canada
Bid:
Ask:
Aktienkurse zur Power Corporation of Canada Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 35,80 | 35,90 | 35,80 | 35,80 | -0,28% | - |
| 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% | - |
| 10.06.2025 | 33,30 | 33,40 | 32,70 | 32,70 | -1,80% | 7,00 |
| 09.06.2025 | 33,40 | 33,50 | 33,10 | 33,30 | -0,60% | 1.381,00 |
| 06.06.2025 | 33,30 | 33,50 | 33,10 | 33,50 | 1,21% | - |
| 05.06.2025 | 33,50 | 33,60 | 32,90 | 33,10 | -0,60% | 118,00 |
| 04.06.2025 | 33,20 | 33,30 | 32,70 | 33,30 | 0,60% | - |
| 03.06.2025 | 33,00 | 33,50 | 32,40 | 33,10 | -0,60% | 1.259,00 |
| 02.06.2025 | 34,00 | 34,10 | 32,90 | 33,30 | -1,77% | 15,00 |
| 30.05.2025 | 33,00 | 34,10 | 32,90 | 33,90 | 2,42% | 19,00 |
| 29.05.2025 | 33,50 | 33,60 | 32,90 | 33,10 | 0,00% | - |
| 28.05.2025 | 32,40 | 33,10 | 32,30 | 33,10 | 1,22% | 221,00 |
| 27.05.2025 | 32,40 | 32,90 | 32,30 | 32,70 | 1,24% | - |
| 26.05.2025 | 32,90 | 33,00 | 32,30 | 32,30 | -1,22% | - |
| 23.05.2025 | 32,60 | 32,80 | 32,00 | 32,70 | 0,00% | 2,00 |
| 22.05.2025 | 32,90 | 33,30 | 32,50 | 32,70 | 0,00% | 289,00 |
| 21.05.2025 | 32,10 | 32,90 | 31,90 | 32,70 | 0,62% | - |
| 20.05.2025 | 32,40 | 32,60 | 31,90 | 32,50 | 0,62% | 20,00 |
| 19.05.2025 | 31,70 | 32,50 | 31,70 | 32,30 | 0,62% | 327,00 |
| 16.05.2025 | 32,00 | 32,40 | 31,90 | 32,10 | 0,63% | 14,00 |
| 15.05.2025 | 31,30 | 32,10 | 31,10 | 31,90 | 1,27% | 3,00 |
| 14.05.2025 | 32,30 | 32,30 | 30,70 | 31,50 | -2,48% | 1,00 |
| 13.05.2025 | 32,30 | 32,50 | 32,10 | 32,30 | -0,62% | - |
| 12.05.2025 | 32,80 | 33,50 | 32,10 | 32,50 | 0,00% | - |
| 09.05.2025 | 32,80 | 33,00 | 32,30 | 32,50 | -0,61% | 30,00 |
| 08.05.2025 | 32,40 | 32,90 | 32,10 | 32,70 | 0,62% | 82,00 |
| 07.05.2025 | 33,00 | 33,30 | 32,50 | 32,50 | -1,81% | 5,00 |
| 06.05.2025 | 33,00 | 33,30 | 32,70 | 33,10 | 0,00% | 15,00 |
| 05.05.2025 | 32,70 | 33,10 | 32,50 | 33,10 | 0,61% | 4,00 |
| 02.05.2025 | 32,90 | 33,30 | 32,50 | 32,90 | -1,20% | 2,00 |
| 30.04.2025 | 32,30 | 33,50 | 31,90 | 33,30 | 2,46% | 200,00 |
| 29.04.2025 | 32,20 | 32,50 | 31,90 | 32,50 | 0,62% | - |
| 28.04.2025 | 32,10 | 32,60 | 32,10 | 32,30 | 0,00% | 104,00 |
| 25.04.2025 | 32,30 | 32,50 | 32,10 | 32,30 | 0,00% | - |
| 24.04.2025 | 32,20 | 32,50 | 31,90 | 32,30 | 0,00% | - |
| 23.04.2025 | 32,50 | 32,70 | 32,10 | 32,30 | 0,62% | - |
| 22.04.2025 | 31,40 | 32,30 | 31,20 | 32,10 | 1,90% | 164,00 |
| 17.04.2025 | 32,00 | 32,20 | 31,30 | 31,50 | -1,25% | 1,00 |
| 16.04.2025 | 31,10 | 31,90 | 30,90 | 31,90 | 1,92% | - |
| 15.04.2025 | 30,80 | 31,50 | 30,60 | 31,30 | 1,29% | 4,00 |
| 14.04.2025 | 30,20 | 31,10 | 30,10 | 30,90 | 1,98% | 66,00 |