13,175€
-2,34%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 24.02.2025 | 13,61 | 13,63 | 12,93 | 13,02 | -3,41% | 101,00 |
| 21.02.2025 | 13,51 | 13,54 | 13,36 | 13,48 | -0,15% | 200,00 |
| 20.02.2025 | 13,48 | 13,58 | 13,37 | 13,50 | 0,26% | - |
| 19.02.2025 | 13,63 | 13,77 | 13,37 | 13,46 | -1,36% | 132,00 |
| 18.02.2025 | 13,67 | 13,74 | 13,51 | 13,65 | -0,29% | 155,00 |
| 17.02.2025 | 13,81 | 13,91 | 13,60 | 13,69 | -0,91% | 17,00 |
| 14.02.2025 | 13,68 | 13,84 | 13,55 | 13,81 | 1,10% | - |
| 13.02.2025 | 13,56 | 13,82 | 13,53 | 13,66 | 1,00% | - |
| 12.02.2025 | 13,60 | 13,62 | 13,43 | 13,53 | -0,51% | - |
| 11.02.2025 | 13,20 | 13,60 | 13,18 | 13,60 | 2,91% | 950,00 |
| 10.02.2025 | 13,26 | 13,32 | 13,12 | 13,21 | -1,49% | - |
| 07.02.2025 | 13,38 | 13,47 | 13,35 | 13,41 | 0,45% | - |
| 06.02.2025 | 12,99 | 13,36 | 12,91 | 13,35 | 2,73% | 100,00 |
| 05.02.2025 | 12,95 | 13,06 | 12,89 | 13,00 | 0,00% | 54,00 |
| 04.02.2025 | 12,87 | 13,06 | 12,83 | 13,00 | 1,25% | - |
| 03.02.2025 | 13,43 | 13,51 | 12,78 | 12,84 | -3,06% | 383,00 |
| 31.01.2025 | 13,31 | 13,51 | 13,20 | 13,24 | -0,56% | 1.500,00 |
| 30.01.2025 | 13,16 | 13,33 | 13,02 | 13,32 | 1,33% | 305,00 |
| 29.01.2025 | 13,14 | 13,27 | 13,09 | 13,14 | 0,92% | - |
| 28.01.2025 | 12,60 | 13,05 | 12,60 | 13,02 | 3,01% | 147,00 |
| 27.01.2025 | 12,69 | 12,82 | 12,45 | 12,64 | -1,40% | 710,00 |
| 24.01.2025 | 12,63 | 12,92 | 12,61 | 12,82 | 1,14% | 1.441,00 |
| 23.01.2025 | 12,78 | 12,92 | 12,56 | 12,68 | -0,67% | 5.574,00 |
| 22.01.2025 | 12,86 | 12,90 | 12,73 | 12,76 | -0,78% | - |
| 21.01.2025 | 12,67 | 12,93 | 12,65 | 12,86 | 1,14% | 400,00 |
| 20.01.2025 | 12,51 | 12,79 | 12,49 | 12,72 | 1,80% | 50,00 |
| 17.01.2025 | 12,31 | 12,63 | 12,18 | 12,49 | 1,71% | 284,00 |
| 16.01.2025 | 12,50 | 12,55 | 12,24 | 12,28 | -1,29% | 200,00 |
| 15.01.2025 | 12,28 | 12,55 | 12,22 | 12,44 | 1,30% | 204,00 |
| 14.01.2025 | 12,17 | 12,39 | 12,16 | 12,28 | 0,74% | - |
| 13.01.2025 | 12,41 | 12,46 | 12,05 | 12,19 | -1,89% | 867,00 |
| 10.01.2025 | 12,60 | 12,75 | 12,43 | 12,43 | -1,58% | - |
| 09.01.2025 | 12,68 | 12,84 | 12,61 | 12,63 | -0,63% | - |
| 08.01.2025 | 12,59 | 12,74 | 12,41 | 12,71 | 0,99% | - |
| 07.01.2025 | 12,51 | 12,62 | 12,22 | 12,58 | 0,44% | 400,00 |
| 06.01.2025 | 12,37 | 12,62 | 12,35 | 12,53 | 1,66% | 225,00 |
| 03.01.2025 | 12,46 | 12,69 | 12,24 | 12,32 | -0,88% | 92,00 |
| 02.01.2025 | 12,37 | 12,57 | 12,34 | 12,43 | 6,42% | 355,00 |
| 30.12.2024 | 11,83 | 11,92 | 11,68 | 11,68 | -1,52% | 670,00 |