34,100€
1,19%
Echtzeit-Aktienkurs Power Corporation of Canada
Bid:
Ask:
Aktienkurse zur Power Corporation of Canada Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.07.2025 | 34,10 | 34,20 | 34,00 | 34,00 | 0,89% | 122,00 |
| 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 |
| 11.04.2025 | 31,30 | 31,40 | 30,30 | 30,30 | -3,19% | - |
| 10.04.2025 | 31,50 | 31,60 | 30,30 | 31,30 | -0,63% | 75,00 |
| 09.04.2025 | 30,60 | 32,10 | 30,10 | 31,50 | 0,64% | 203,00 |
| 08.04.2025 | 31,90 | 32,60 | 30,90 | 31,30 | 0,00% | 1,00 |
| 07.04.2025 | 31,60 | 32,10 | 30,90 | 31,30 | -4,28% | 2.149,00 |
| 04.04.2025 | 33,10 | 33,10 | 31,70 | 32,70 | -1,21% | 800,00 |
| 03.04.2025 | 32,80 | 33,30 | 32,20 | 33,10 | -1,19% | - |
| 02.04.2025 | 33,40 | 33,50 | 33,10 | 33,50 | 0,00% | - |
| 01.04.2025 | 32,60 | 33,50 | 32,50 | 33,50 | 2,45% | - |
| 31.03.2025 | 32,60 | 33,10 | 32,30 | 32,70 | -0,61% | - |
| 28.03.2025 | 32,90 | 33,50 | 32,50 | 32,90 | -0,60% | 45,00 |
| 27.03.2025 | 33,10 | 33,10 | 32,70 | 33,10 | 0,00% | - |
| 26.03.2025 | 33,20 | 33,50 | 32,70 | 33,10 | 0,00% | 1,00 |
| 25.03.2025 | 32,60 | 33,30 | 32,40 | 33,10 | 2,48% | 30,00 |
| 24.03.2025 | 32,60 | 32,70 | 32,30 | 32,30 | 0,00% | 2,00 |
| 21.03.2025 | 32,30 | 32,30 | 31,50 | 32,30 | 0,00% | 1,00 |
| 20.03.2025 | 31,70 | 32,30 | 31,30 | 32,30 | 2,54% | 192,00 |
| 19.03.2025 | 31,30 | 31,90 | 31,30 | 31,50 | 0,00% | - |
| 18.03.2025 | 31,50 | 31,90 | 31,10 | 31,50 | -0,63% | - |
| 17.03.2025 | 31,20 | 31,90 | 31,10 | 31,70 | 1,28% | 411,00 |
| 14.03.2025 | 30,90 | 31,50 | 30,70 | 31,30 | 1,29% | 3,00 |
| 13.03.2025 | 30,70 | 31,10 | 30,50 | 30,90 | 0,65% | 100,00 |
| 12.03.2025 | 30,70 | 31,10 | 30,30 | 30,70 | 0,00% | - |
| 11.03.2025 | 31,10 | 31,30 | 30,10 | 30,70 | -1,92% | - |
| 10.03.2025 | 32,10 | 32,30 | 30,90 | 31,30 | -3,10% | 241,00 |
| 07.03.2025 | 32,80 | 33,00 | 32,10 | 32,30 | -1,22% | 4,00 |
| 06.03.2025 | 32,50 | 32,90 | 32,10 | 32,70 | 0,00% | - |
| 05.03.2025 | 32,90 | 32,90 | 31,70 | 32,70 | 0,62% | - |
| 04.03.2025 | 32,40 | 32,70 | 31,90 | 32,50 | 0,00% | - |
| 03.03.2025 | 32,70 | 32,90 | 32,10 | 32,50 | -0,61% | 52,00 |
| 28.02.2025 | 32,40 | 32,90 | 32,10 | 32,70 | 0,62% | - |
| 27.02.2025 | 32,20 | 32,70 | 32,00 | 32,50 | 1,88% | - |