14,675€
1,66%
Echtzeit-Aktienkurs PUBL.POWER GR.INH.EO 2,48
Bid:
Ask:
Aktienkurse zur PUBL.POWER GR.INH.EO 2,48 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 14,46 | 14,70 | 14,42 | 14,68 | 1,66% | 60,00 |
| 16.07.2025 | 14,50 | 14,53 | 14,42 | 14,44 | -0,69% | - |
| 15.07.2025 | 14,49 | 14,63 | 14,44 | 14,54 | 0,66% | 63,00 |
| 14.07.2025 | 14,47 | 14,57 | 14,35 | 14,44 | -0,96% | - |
| 11.07.2025 | 14,56 | 14,68 | 14,51 | 14,58 | -0,17% | 10,00 |
| 10.07.2025 | 14,61 | 14,77 | 14,60 | 14,61 | -0,34% | - |
| 09.07.2025 | 14,32 | 14,66 | 14,30 | 14,66 | 2,45% | 300,00 |
| 08.07.2025 | 14,32 | 14,47 | 14,25 | 14,31 | 0,21% | 517,00 |
| 07.07.2025 | 14,11 | 14,30 | 13,97 | 14,28 | 1,67% | 232,00 |
| 04.07.2025 | 13,71 | 14,10 | 13,69 | 14,04 | 2,03% | - |
| 03.07.2025 | 13,78 | 13,88 | 13,76 | 13,76 | 0,11% | - |
| 02.07.2025 | 13,82 | 13,86 | 13,67 | 13,75 | -0,18% | - |
| 01.07.2025 | 13,75 | 14,02 | 13,72 | 13,77 | 0,25% | 1,00 |
| 30.06.2025 | 13,78 | 13,82 | 13,67 | 13,74 | -0,36% | - |
| 27.06.2025 | 13,77 | 13,97 | 13,74 | 13,79 | 0,15% | 366,00 |
| 26.06.2025 | 13,57 | 13,81 | 13,51 | 13,77 | 1,62% | 45,00 |
| 25.06.2025 | 13,42 | 13,65 | 13,40 | 13,55 | 1,01% | - |
| 24.06.2025 | 13,33 | 13,65 | 13,30 | 13,41 | 1,90% | 1.251,00 |
| 23.06.2025 | 13,24 | 13,31 | 13,06 | 13,16 | -0,90% | - |
| 20.06.2025 | 13,17 | 13,28 | 12,96 | 13,28 | 1,57% | 402,00 |
| 19.06.2025 | 13,16 | 13,19 | 13,00 | 13,08 | -0,80% | 190,00 |
| 18.06.2025 | 13,51 | 13,56 | 13,05 | 13,18 | -2,19% | - |
| 17.06.2025 | 13,61 | 13,64 | 13,40 | 13,48 | -1,35% | - |
| 16.06.2025 | 13,74 | 13,81 | 13,57 | 13,66 | -0,29% | - |
| 13.06.2025 | 13,69 | 13,74 | 13,54 | 13,70 | -1,69% | - |
| 12.06.2025 | 13,70 | 13,95 | 13,70 | 13,94 | 1,16% | - |
| 11.06.2025 | 13,61 | 13,82 | 13,61 | 13,78 | 0,99% | - |
| 10.06.2025 | 13,39 | 13,66 | 13,38 | 13,64 | 2,06% | 1,00 |
| 09.06.2025 | 13,45 | 13,47 | 13,36 | 13,37 | -0,67% | 926,00 |
| 06.06.2025 | 13,44 | 13,47 | 13,38 | 13,46 | 0,41% | - |
| 05.06.2025 | 13,50 | 13,54 | 13,37 | 13,40 | -0,74% | 57,00 |
| 04.06.2025 | 13,43 | 13,59 | 13,41 | 13,50 | 0,78% | - |
| 03.06.2025 | 13,20 | 13,50 | 13,10 | 13,40 | 1,21% | 805,00 |
| 02.06.2025 | 13,11 | 13,54 | 13,11 | 13,24 | 0,38% | 649,00 |
| 30.05.2025 | 13,47 | 13,51 | 13,18 | 13,19 | -1,86% | 294,00 |
| 29.05.2025 | 13,57 | 13,78 | 13,43 | 13,44 | 0,04% | 25,00 |
| 28.05.2025 | 13,27 | 13,50 | 13,20 | 13,43 | 0,86% | - |
| 27.05.2025 | 13,12 | 13,45 | 13,12 | 13,32 | 1,29% | - |
| 26.05.2025 | 13,35 | 13,39 | 13,09 | 13,15 | -0,23% | 549,00 |
| 23.05.2025 | 13,48 | 13,57 | 13,05 | 13,18 | -2,34% | 634,00 |
| 22.05.2025 | 13,42 | 13,53 | 13,28 | 13,49 | 0,71% | 200,00 |
| 21.05.2025 | 13,70 | 13,71 | 13,22 | 13,40 | -2,51% | - |
| 20.05.2025 | 13,72 | 13,92 | 13,71 | 13,74 | -0,25% | 436,00 |
| 19.05.2025 | 13,76 | 13,84 | 13,68 | 13,78 | -0,40% | 151,00 |
| 16.05.2025 | 13,73 | 13,90 | 13,72 | 13,83 | 0,73% | 350,00 |
| 15.05.2025 | 13,88 | 13,92 | 13,64 | 13,73 | -1,36% | 20,00 |
| 14.05.2025 | 13,86 | 14,01 | 13,84 | 13,92 | 0,47% | 40,00 |
| 13.05.2025 | 13,71 | 13,89 | 13,58 | 13,86 | 0,62% | 200,00 |
| 12.05.2025 | 13,80 | 13,97 | 13,72 | 13,77 | 0,66% | 340,00 |
| 09.05.2025 | 13,47 | 13,75 | 13,45 | 13,68 | 1,52% | 150,00 |
| 08.05.2025 | 13,49 | 13,67 | 13,40 | 13,48 | 0,19% | - |
| 07.05.2025 | 13,40 | 13,55 | 13,39 | 13,45 | 0,90% | 1,00 |
| 06.05.2025 | 13,30 | 13,60 | 13,29 | 13,33 | 0,08% | 496,00 |
| 05.05.2025 | 13,53 | 13,66 | 13,30 | 13,32 | -1,84% | 500,00 |
| 02.05.2025 | 13,23 | 13,61 | 13,19 | 13,57 | 2,65% | 20,00 |
| 30.04.2025 | 13,48 | 13,66 | 13,14 | 13,22 | -2,26% | 43,00 |
| 29.04.2025 | 13,48 | 13,57 | 13,43 | 13,53 | 0,19% | 20,00 |
| 28.04.2025 | 13,53 | 13,64 | 13,47 | 13,50 | -0,41% | 100,00 |
| 25.04.2025 | 13,68 | 13,73 | 13,49 | 13,56 | -0,88% | 2.954,00 |
| 24.04.2025 | 13,43 | 13,75 | 13,23 | 13,68 | 2,70% | 395,00 |
| 23.04.2025 | 13,31 | 13,42 | 13,15 | 13,32 | 1,49% | 980,00 |
| 22.04.2025 | 12,86 | 13,15 | 12,84 | 13,12 | 1,78% | 1.280,00 |
| 17.04.2025 | 13,01 | 13,06 | 12,78 | 12,89 | 0,35% | - |
| 16.04.2025 | 12,71 | 12,95 | 12,70 | 12,85 | -0,54% | - |
| 15.04.2025 | 12,92 | 13,16 | 12,91 | 12,92 | -0,46% | 25,00 |
| 14.04.2025 | 12,75 | 13,23 | 12,72 | 12,98 | 1,61% | 906,00 |
| 11.04.2025 | 12,83 | 12,90 | 12,39 | 12,77 | 0,12% | - |
| 10.04.2025 | 12,46 | 13,18 | 12,32 | 12,76 | 3,61% | 490,00 |
| 09.04.2025 | 12,43 | 12,66 | 11,83 | 12,31 | -1,64% | 125,00 |
| 08.04.2025 | 12,34 | 12,63 | 11,89 | 12,52 | 2,12% | 1.084,00 |
| 07.04.2025 | 12,87 | 12,99 | 11,71 | 12,26 | -7,40% | 1.079,00 |
| 04.04.2025 | 13,45 | 13,48 | 12,70 | 13,24 | -1,93% | - |
| 03.04.2025 | 13,33 | 13,73 | 13,24 | 13,50 | -0,44% | - |
| 02.04.2025 | 13,59 | 13,66 | 13,46 | 13,56 | -0,73% | 2,00 |
| 01.04.2025 | 13,61 | 13,78 | 13,61 | 13,66 | 1,26% | 22,00 |
| 31.03.2025 | 13,93 | 13,96 | 13,28 | 13,49 | -4,02% | - |
| 28.03.2025 | 13,94 | 14,22 | 13,91 | 14,05 | 0,32% | 206,00 |
| 27.03.2025 | 14,16 | 14,25 | 13,90 | 14,01 | -1,23% | - |
| 26.03.2025 | 14,10 | 14,33 | 14,00 | 14,18 | 0,50% | 101,00 |
| 25.03.2025 | 13,92 | 14,14 | 13,88 | 14,11 | 1,26% | 201,00 |
| 24.03.2025 | 13,65 | 14,05 | 13,56 | 13,94 | 1,94% | 2.862,00 |
| 21.03.2025 | 13,67 | 13,79 | 13,57 | 13,67 | -0,07% | - |
| 20.03.2025 | 13,48 | 13,79 | 13,47 | 13,68 | 1,00% | 683,00 |
| 19.03.2025 | 13,75 | 13,76 | 13,35 | 13,55 | -1,49% | 1.313,00 |
| 18.03.2025 | 13,60 | 13,87 | 13,48 | 13,75 | 2,77% | 273,00 |
| 17.03.2025 | 13,33 | 13,62 | 13,31 | 13,38 | 0,07% | 737,00 |
| 14.03.2025 | 13,42 | 13,57 | 13,33 | 13,37 | 0,30% | 369,00 |
| 13.03.2025 | 13,14 | 13,45 | 13,05 | 13,33 | 1,25% | - |
| 12.03.2025 | 12,90 | 13,27 | 12,84 | 13,17 | 1,39% | - |
| 11.03.2025 | 12,97 | 13,05 | 12,80 | 12,99 | 0,62% | - |
| 10.03.2025 | 12,88 | 13,08 | 12,78 | 12,91 | -0,19% | 15,00 |
| 07.03.2025 | 13,04 | 13,09 | 12,89 | 12,93 | -0,81% | 500,00 |
| 06.03.2025 | 13,11 | 13,24 | 12,97 | 13,04 | -0,15% | - |
| 05.03.2025 | 12,91 | 13,19 | 12,87 | 13,06 | 1,56% | 50,00 |
| 04.03.2025 | 13,08 | 13,15 | 12,86 | 12,86 | -1,68% | 136,00 |
| 03.03.2025 | 12,98 | 13,24 | 12,86 | 13,08 | 1,16% | 431,00 |
| 28.02.2025 | 12,74 | 13,06 | 12,73 | 12,93 | 0,82% | 878,00 |
| 27.02.2025 | 12,84 | 12,97 | 12,54 | 12,82 | 0,23% | 345,00 |
| 26.02.2025 | 13,04 | 13,21 | 12,79 | 12,79 | -1,46% | 250,00 |
| 25.02.2025 | 13,03 | 13,12 | 12,89 | 12,98 | -0,27% | 150,00 |