23,070€
-2,29%
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 |
|---|---|---|---|---|---|---|
| 12.11.2026 | 23,57 | 23,64 | 23,20 | 23,20 | -1,74% | 250,00 |
| 11.11.2026 | 23,79 | 23,92 | 23,60 | 23,61 | 0,64% | 50,00 |
| 10.11.2026 | 23,61 | 23,89 | 23,38 | 23,46 | -0,17% | 51,00 |
| 09.11.2026 | 23,39 | 23,73 | 23,31 | 23,50 | 0,95% | 209,00 |
| 06.11.2026 | 23,29 | 23,48 | 23,03 | 23,28 | -1,31% | - |
| 05.11.2026 | 23,51 | 23,59 | 23,49 | 23,59 | -0,42% | - |
| 04.11.2026 | 23,39 | 23,92 | 23,37 | 23,69 | 0,64% | 250,00 |
| 03.11.2026 | 23,32 | 23,55 | 22,92 | 23,54 | 0,00% | 101,00 |
| 02.11.2026 | 23,23 | 23,68 | 23,15 | 23,54 | 1,82% | 105,00 |
| 30.10.2026 | 23,20 | 23,20 | 23,12 | 23,12 | 0,22% | - |
| 29.10.2026 | 22,87 | 23,24 | 22,66 | 23,07 | 0,48% | 198,00 |
| 28.10.2026 | 22,57 | 23,88 | 22,53 | 22,96 | 1,41% | 844,00 |
| 27.10.2026 | 22,65 | 22,84 | 22,48 | 22,64 | 0,04% | 49,00 |
| 26.10.2026 | 22,30 | 22,76 | 22,22 | 22,63 | 2,26% | 30,00 |
| 23.10.2026 | 22,37 | 22,59 | 21,86 | 22,13 | -1,91% | 422,00 |
| 22.10.2026 | 22,58 | 22,88 | 22,46 | 22,56 | -0,04% | 137,00 |
| 21.10.2026 | 22,57 | 22,59 | 22,55 | 22,57 | 0,89% | - |
| 20.10.2026 | 22,35 | 22,47 | 22,35 | 22,37 | -0,80% | - |
| 19.10.2026 | 22,65 | 22,67 | 22,53 | 22,55 | -0,31% | - |
| 16.10.2026 | 22,64 | 22,64 | 22,58 | 22,62 | 1,25% | - |
| 15.10.2026 | 22,43 | 22,74 | 22,25 | 22,34 | -1,15% | 201,00 |
| 14.10.2026 | 22,27 | 22,66 | 22,20 | 22,60 | 0,62% | 973,00 |
| 13.10.2026 | 22,40 | 22,73 | 22,28 | 22,46 | -1,32% | 63,00 |
| 12.10.2026 | 22,59 | 22,76 | 22,46 | 22,76 | 0,53% | 90,00 |
| 09.10.2026 | 22,87 | 22,91 | 22,52 | 22,64 | 0,22% | 300,00 |
| 08.10.2026 | 22,58 | 22,81 | 22,30 | 22,59 | -1,53% | 617,00 |
| 07.10.2026 | 23,22 | 23,26 | 22,92 | 22,94 | -1,12% | 9,00 |
| 06.10.2026 | 22,97 | 23,50 | 22,93 | 23,20 | 0,78% | - |
| 05.10.2026 | 22,79 | 23,10 | 22,63 | 23,02 | 1,86% | 57,00 |
| 02.10.2026 | 23,08 | 23,14 | 22,42 | 22,60 | -2,54% | 72,00 |
| 01.10.2026 | 23,33 | 23,33 | 23,19 | 23,19 | -0,98% | - |
| 30.09.2026 | 23,04 | 23,74 | 23,00 | 23,42 | 1,87% | 50,00 |
| 29.09.2026 | 23,23 | 23,31 | 22,98 | 22,99 | -2,09% | 50,00 |
| 28.09.2026 | 22,91 | 23,68 | 22,85 | 23,48 | 0,95% | 166,00 |
| 25.09.2026 | 23,26 | 23,58 | 23,18 | 23,26 | 0,87% | 50,00 |
| 24.09.2026 | 23,49 | 23,65 | 22,91 | 23,06 | -1,83% | 63,00 |
| 23.09.2026 | 23,47 | 23,89 | 23,43 | 23,49 | -2,17% | 76,00 |
| 22.09.2026 | 23,96 | 24,05 | 23,80 | 24,01 | -1,64% | 55,00 |
| 21.09.2026 | 24,26 | 24,46 | 24,03 | 24,41 | 1,45% | 20,00 |
| 18.09.2026 | 25,06 | 25,43 | 23,83 | 24,06 | -1,92% | 77,00 |
| 17.09.2026 | 24,70 | 24,82 | 24,47 | 24,53 | -0,41% | - |
| 16.09.2026 | 24,65 | 24,65 | 24,61 | 24,63 | 1,27% | - |
| 15.09.2026 | 24,46 | 24,46 | 24,28 | 24,32 | -1,10% | - |
| 14.09.2026 | 24,76 | 24,83 | 24,42 | 24,59 | -1,09% | 222,00 |
| 11.09.2026 | 25,12 | 25,26 | 24,75 | 24,86 | -0,04% | 400,00 |
| 10.09.2026 | 24,72 | 24,96 | 24,71 | 24,87 | 3,32% | - |
| 09.09.2026 | 24,17 | 24,23 | 23,85 | 24,07 | -1,23% | 404,00 |
| 08.09.2026 | 24,24 | 24,39 | 24,17 | 24,37 | -0,08% | 12,00 |
| 07.09.2026 | 24,23 | 24,44 | 24,19 | 24,39 | -0,25% | 9,00 |
| 04.09.2026 | 24,17 | 24,53 | 24,05 | 24,45 | 1,79% | 153,00 |
| 03.09.2026 | 23,78 | 24,13 | 23,70 | 24,02 | 2,30% | - |
| 02.09.2026 | 23,56 | 23,68 | 23,34 | 23,48 | -1,47% | 10,00 |
| 01.09.2026 | 23,75 | 23,92 | 23,43 | 23,83 | -0,25% | 11,00 |
| 31.08.2026 | 23,82 | 23,89 | 23,65 | 23,89 | 0,72% | 52,00 |
| 28.08.2026 | 23,76 | 23,90 | 23,51 | 23,72 | -0,17% | 56,00 |
| 27.08.2026 | 23,60 | 24,01 | 23,52 | 23,76 | 1,41% | - |
| 26.08.2026 | 22,91 | 23,45 | 22,68 | 23,43 | 3,54% | 611,00 |
| 25.08.2026 | 21,92 | 22,71 | 21,80 | 22,63 | 2,35% | 252,00 |
| 24.08.2026 | 21,91 | 22,39 | 21,85 | 22,11 | 0,82% | 515,00 |
| 21.08.2026 | 21,59 | 22,13 | 21,55 | 21,93 | -0,54% | - |
| 20.08.2026 | 21,58 | 22,11 | 21,55 | 22,05 | 0,00% | - |
| 19.08.2026 | 21,68 | 22,11 | 21,67 | 22,05 | 1,05% | 10,00 |
| 18.08.2026 | 21,87 | 21,97 | 21,65 | 21,82 | -0,14% | 13,00 |
| 17.08.2026 | 21,80 | 22,04 | 21,66 | 21,85 | 0,60% | 145,00 |
| 14.08.2026 | 21,96 | 21,97 | 21,65 | 21,72 | -1,14% | 10,00 |
| 13.08.2026 | 22,16 | 22,25 | 21,86 | 21,97 | -1,44% | - |
| 12.08.2026 | 22,08 | 22,44 | 22,06 | 22,29 | 1,04% | 400,00 |
| 11.08.2026 | 21,76 | 22,09 | 21,72 | 22,06 | 1,01% | 100,00 |
| 10.08.2026 | 21,87 | 22,25 | 21,84 | 21,84 | -0,27% | 10,00 |
| 07.08.2026 | 21,83 | 22,15 | 21,64 | 21,90 | -0,99% | 769,00 |
| 06.08.2026 | 22,72 | 22,85 | 22,11 | 22,12 | -3,66% | 21,00 |
| 05.08.2026 | 22,46 | 22,99 | 22,38 | 22,96 | 2,32% | - |
| 04.08.2026 | 22,82 | 22,93 | 22,40 | 22,44 | -1,54% | 52,00 |
| 03.08.2026 | 22,35 | 22,87 | 22,31 | 22,79 | 2,94% | 81,00 |
| 31.07.2026 | 22,37 | 22,47 | 22,07 | 22,14 | 0,27% | 61,00 |
| 30.07.2026 | 22,12 | 22,40 | 21,57 | 22,08 | 0,96% | 46,00 |
| 29.07.2026 | 21,62 | 21,87 | 21,28 | 21,87 | 0,92% | - |
| 28.07.2026 | 22,27 | 22,37 | 21,65 | 21,67 | -3,73% | 64,00 |
| 27.07.2026 | 22,89 | 22,95 | 22,47 | 22,51 | 0,72% | 231,00 |
| 24.07.2026 | 22,22 | 22,47 | 22,18 | 22,35 | -0,62% | 64,00 |
| 23.07.2026 | 22,49 | 22,49 | 22,47 | 22,49 | 0,00% | - |
| 22.07.2026 | 22,70 | 22,98 | 22,25 | 22,49 | -0,18% | 20,00 |
| 21.07.2026 | 22,41 | 22,58 | 22,21 | 22,53 | 0,99% | 105,00 |
| 20.07.2026 | 22,66 | 22,70 | 22,03 | 22,31 | -0,53% | 26,00 |
| 17.07.2026 | 22,64 | 22,98 | 22,26 | 22,43 | -2,35% | 100,00 |
| 16.07.2026 | 22,99 | 23,23 | 22,90 | 22,97 | -0,22% | 49,00 |
| 15.07.2026 | 23,04 | 23,08 | 23,02 | 23,02 | -0,04% | - |
| 14.07.2026 | 22,20 | 23,13 | 22,11 | 23,03 | -0,52% | 1.945,00 |
| 13.07.2026 | 23,55 | 23,73 | 23,13 | 23,15 | -0,94% | 290,00 |
| 10.07.2026 | 23,68 | 23,83 | 23,35 | 23,37 | -1,10% | 65,00 |
| 09.07.2026 | 23,95 | 24,07 | 23,56 | 23,63 | 0,00% | 159,00 |
| 08.07.2026 | 24,15 | 24,16 | 23,45 | 23,63 | -1,95% | 101,00 |
| 07.07.2026 | 24,14 | 24,42 | 23,95 | 24,10 | -0,54% | 120,00 |
| 06.07.2026 | 23,79 | 24,29 | 23,79 | 24,23 | 2,19% | 169,00 |
| 03.07.2026 | 23,38 | 24,04 | 23,29 | 23,71 | 2,42% | 455,00 |
| 02.07.2026 | 22,66 | 23,15 | 22,62 | 23,15 | 1,80% | 44,00 |
| 01.07.2026 | 22,61 | 22,75 | 22,47 | 22,74 | -0,39% | 49,00 |
| 30.06.2026 | 22,98 | 23,04 | 22,83 | 22,83 | -0,95% | - |
| 29.06.2026 | 23,03 | 23,17 | 22,91 | 23,05 | 0,57% | - |
| 26.06.2026 | 22,73 | 22,92 | 22,63 | 22,92 | 0,13% | 451,00 |