20,980€
5,19%
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 |
|---|---|---|---|---|---|---|
| 21.05.2026 | 19,46 | 21,53 | 19,44 | 20,86 | 4,59% | 282,00 |
| 20.05.2026 | 19,74 | 20,24 | 19,63 | 19,95 | -0,87% | 218,00 |
| 19.05.2026 | 19,99 | 20,33 | 19,97 | 20,12 | 0,15% | 16,00 |
| 18.05.2026 | 19,73 | 20,41 | 19,51 | 20,09 | 1,21% | 320,00 |
| 15.05.2026 | 20,43 | 20,55 | 19,81 | 19,85 | -1,05% | 986,00 |
| 14.05.2026 | 20,13 | 20,59 | 20,03 | 20,06 | -0,40% | 120,00 |
| 13.05.2026 | 19,48 | 20,27 | 19,41 | 20,14 | 3,36% | - |
| 12.05.2026 | 19,50 | 20,06 | 19,36 | 19,49 | -0,23% | 2,00 |
| 11.05.2026 | 18,73 | 19,54 | 18,71 | 19,53 | 0,93% | 1.330,00 |
| 08.05.2026 | 18,70 | 19,65 | 18,65 | 19,35 | 4,06% | 230,00 |
| 07.05.2026 | 18,57 | 18,78 | 18,56 | 18,60 | 1,14% | 9,00 |
| 06.05.2026 | 18,08 | 18,43 | 18,04 | 18,39 | 2,22% | 103,00 |
| 05.05.2026 | 18,13 | 18,30 | 17,96 | 17,99 | -1,26% | 201,00 |
| 04.05.2026 | 17,91 | 18,29 | 17,83 | 18,22 | 2,10% | 136,00 |
| 30.04.2026 | 17,78 | 18,07 | 17,74 | 17,84 | -0,70% | - |
| 29.04.2026 | 18,18 | 18,22 | 17,97 | 17,97 | -1,26% | 336,00 |
| 28.04.2026 | 18,32 | 18,34 | 18,19 | 18,20 | -0,71% | - |
| 27.04.2026 | 18,07 | 18,35 | 17,95 | 18,33 | 0,47% | 253,00 |
| 24.04.2026 | 18,15 | 18,27 | 16,91 | 18,24 | 0,36% | 520,00 |
| 23.04.2026 | 18,16 | 18,18 | 18,15 | 18,18 | -1,94% | - |
| 22.04.2026 | 18,60 | 18,80 | 18,41 | 18,54 | 0,49% | 76,00 |
| 21.04.2026 | 18,50 | 18,59 | 18,44 | 18,45 | 0,93% | - |
| 20.04.2026 | 18,31 | 18,46 | 17,98 | 18,28 | -2,53% | 399,00 |
| 17.04.2026 | 19,44 | 19,49 | 18,60 | 18,75 | -2,95% | 1.942,00 |
| 16.04.2026 | 20,04 | 20,10 | 19,22 | 19,32 | -1,70% | 1,00 |
| 15.04.2026 | 19,64 | 19,66 | 19,62 | 19,66 | -0,20% | - |
| 14.04.2026 | 19,60 | 19,78 | 19,44 | 19,70 | 0,72% | 620,00 |
| 13.04.2026 | 19,17 | 19,57 | 19,16 | 19,56 | 0,85% | - |
| 10.04.2026 | 19,29 | 19,54 | 19,23 | 19,39 | -0,13% | 219,00 |
| 09.04.2026 | 19,44 | 19,46 | 19,39 | 19,42 | -1,02% | - |
| 08.04.2026 | 19,88 | 19,97 | 19,53 | 19,62 | 2,97% | 50,00 |
| 07.04.2026 | 18,63 | 19,21 | 18,52 | 19,05 | 3,42% | 1.017,00 |
| 02.04.2026 | 17,89 | 18,75 | 17,88 | 18,42 | 0,93% | 1.423,00 |
| 01.04.2026 | 17,99 | 18,59 | 17,98 | 18,25 | 3,66% | 398,00 |
| 31.03.2026 | 17,68 | 17,69 | 17,59 | 17,61 | 0,43% | - |
| 30.03.2026 | 17,34 | 17,78 | 17,32 | 17,53 | 1,65% | - |
| 27.03.2026 | 17,49 | 17,50 | 17,21 | 17,25 | -1,20% | - |
| 26.03.2026 | 17,62 | 18,05 | 17,43 | 17,46 | -1,47% | - |
| 25.03.2026 | 17,69 | 17,86 | 17,63 | 17,72 | -1,69% | 42,00 |
| 24.03.2026 | 18,49 | 18,64 | 17,81 | 18,02 | -2,57% | 699,00 |
| 23.03.2026 | 18,16 | 18,61 | 17,66 | 18,50 | -0,67% | 60,00 |
| 20.03.2026 | 17,71 | 18,74 | 17,67 | 18,62 | 4,26% | - |
| 19.03.2026 | 17,84 | 17,90 | 17,80 | 17,86 | -0,22% | - |
| 18.03.2026 | 18,89 | 18,90 | 17,77 | 17,90 | 0,65% | 70,00 |
| 17.03.2026 | 17,78 | 17,97 | 17,54 | 17,79 | 2,27% | 56,00 |
| 16.03.2026 | 17,51 | 17,52 | 17,37 | 17,39 | 0,12% | 20,00 |
| 13.03.2026 | 17,36 | 17,37 | 17,04 | 17,37 | 0,52% | 285,00 |
| 12.03.2026 | 17,12 | 17,35 | 17,12 | 17,28 | -0,95% | - |
| 11.03.2026 | 17,54 | 17,55 | 17,39 | 17,45 | 1,87% | - |
| 10.03.2026 | 17,01 | 17,16 | 16,98 | 17,13 | 0,85% | - |
| 09.03.2026 | 16,38 | 17,08 | 16,31 | 16,98 | -1,39% | - |
| 06.03.2026 | 17,78 | 17,96 | 17,13 | 17,22 | -2,79% | 357,00 |
| 05.03.2026 | 17,63 | 17,84 | 17,56 | 17,72 | -0,45% | - |
| 04.03.2026 | 16,99 | 17,93 | 16,93 | 17,80 | 3,04% | 200,00 |
| 03.03.2026 | 17,69 | 18,51 | 16,64 | 17,27 | -5,21% | 1.873,00 |
| 02.03.2026 | 18,39 | 18,57 | 18,09 | 18,22 | -2,33% | - |
| 27.02.2026 | 18,68 | 18,93 | 18,56 | 18,66 | -0,27% | 1.279,00 |
| 26.02.2026 | 18,58 | 18,77 | 18,56 | 18,71 | -0,03% | - |
| 25.02.2026 | 18,52 | 18,74 | 18,46 | 18,71 | 1,03% | - |
| 24.02.2026 | 18,39 | 18,66 | 18,23 | 18,52 | 0,79% | 1,00 |
| 23.02.2026 | 18,37 | 18,50 | 18,33 | 18,38 | -0,51% | 34,00 |
| 20.02.2026 | 18,38 | 18,56 | 18,32 | 18,47 | -3,42% | - |
| 19.02.2026 | 19,17 | 19,17 | 18,92 | 19,13 | 2,82% | 526,00 |
| 18.02.2026 | 18,58 | 18,76 | 18,42 | 18,60 | 0,57% | 832,00 |
| 17.02.2026 | 18,38 | 18,67 | 18,32 | 18,50 | -0,70% | 100,00 |
| 16.02.2026 | 19,11 | 19,17 | 18,15 | 18,63 | -5,31% | 1.777,00 |
| 13.02.2026 | 19,71 | 19,75 | 19,67 | 19,67 | -0,96% | - |
| 12.02.2026 | 19,68 | 19,94 | 19,67 | 19,86 | 2,66% | - |
| 11.02.2026 | 19,49 | 19,49 | 19,21 | 19,35 | 0,29% | 47,00 |
| 10.02.2026 | 19,49 | 19,73 | 19,29 | 19,29 | -1,73% | 20,00 |
| 09.02.2026 | 20,14 | 20,18 | 19,48 | 19,63 | -0,96% | 898,00 |
| 06.02.2026 | 19,77 | 19,88 | 19,25 | 19,82 | -0,65% | 1,00 |
| 05.02.2026 | 20,41 | 20,56 | 19,79 | 19,95 | -1,29% | 19,00 |
| 04.02.2026 | 20,13 | 20,30 | 20,09 | 20,21 | 0,37% | - |
| 03.02.2026 | 20,11 | 20,44 | 20,03 | 20,14 | 1,82% | 561,00 |
| 02.02.2026 | 19,83 | 20,06 | 19,66 | 19,78 | -0,20% | 300,00 |
| 30.01.2026 | 20,01 | 20,11 | 19,76 | 19,82 | -1,25% | 150,00 |
| 29.01.2026 | 19,87 | 20,56 | 19,85 | 20,07 | 1,26% | 52,00 |
| 28.01.2026 | 19,37 | 19,82 | 19,25 | 19,82 | 2,72% | - |
| 27.01.2026 | 19,61 | 19,73 | 19,22 | 19,29 | -1,66% | 304,00 |
| 26.01.2026 | 19,38 | 19,68 | 19,03 | 19,62 | 1,45% | 2,00 |
| 23.01.2026 | 19,71 | 19,72 | 19,22 | 19,34 | 1,28% | 418,00 |
| 22.01.2026 | 18,30 | 19,22 | 18,24 | 19,09 | 3,89% | - |
| 21.01.2026 | 18,41 | 18,47 | 18,38 | 18,38 | 0,77% | - |
| 20.01.2026 | 18,28 | 18,28 | 18,22 | 18,24 | 1,45% | - |
| 19.01.2026 | 18,01 | 18,03 | 17,98 | 17,98 | -3,18% | - |
| 16.01.2026 | 18,67 | 18,69 | 18,31 | 18,57 | 1,64% | - |
| 15.01.2026 | 18,28 | 18,33 | 18,07 | 18,27 | 0,77% | - |
| 14.01.2026 | 18,12 | 18,13 | 18,11 | 18,13 | -1,63% | - |
| 13.01.2026 | 18,39 | 18,49 | 18,37 | 18,43 | -1,42% | - |
| 12.01.2026 | 18,72 | 18,72 | 18,67 | 18,69 | 0,40% | - |
| 09.01.2026 | 18,64 | 18,64 | 18,62 | 18,62 | -0,16% | - |
| 08.01.2026 | 18,41 | 18,66 | 18,31 | 18,65 | 2,00% | - |
| 07.01.2026 | 18,27 | 18,29 | 18,27 | 18,28 | -0,14% | - |
| 06.01.2026 | 18,18 | 18,31 | 18,07 | 18,31 | -3,05% | - |
| 05.01.2026 | 18,88 | 18,88 | 18,76 | 18,88 | 3,42% | 507,00 |
| 02.01.2026 | 18,07 | 18,37 | 18,04 | 18,26 | 2,24% | 552,00 |
| 30.12.2025 | 17,88 | 17,89 | 17,86 | 17,86 | 0,96% | - |
| 29.12.2025 | 17,75 | 17,78 | 17,69 | 17,69 | -0,11% | - |
| 23.12.2025 | 17,70 | 17,92 | 17,68 | 17,71 | -0,03% | 930,00 |