1,440€
7,46%
Echtzeit-Aktienkurs Companhia Paranaense Energia Copel
Bid:
Ask:
Aktienkurse zur Companhia Paranaense Energia Copel Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 1,36 | 1,36 | 1,36 | 1,36 | 1,49% | - |
| 19.12.2024 | 1,34 | 1,34 | 1,34 | 1,34 | -0,74% | - |
| 18.12.2024 | 1,35 | 1,35 | 1,35 | 1,35 | 0,75% | - |
| 17.12.2024 | 1,34 | 1,34 | 1,34 | 1,34 | 0,00% | - |
| 16.12.2024 | 1,34 | 1,34 | 1,34 | 1,34 | -8,84% | - |
| 13.12.2024 | 1,35 | 1,47 | 1,35 | 1,47 | 1,38% | 300,00 |
| 12.12.2024 | 1,45 | 1,45 | 1,45 | 1,45 | 4,32% | - |
| 11.12.2024 | 1,39 | 1,39 | 1,39 | 1,39 | 1,46% | - |
| 10.12.2024 | 1,37 | 1,37 | 1,37 | 1,37 | -0,72% | - |
| 09.12.2024 | 1,38 | 1,38 | 1,38 | 1,38 | -3,50% | - |
| 06.12.2024 | 1,43 | 1,43 | 1,43 | 1,43 | 0,00% | - |
| 05.12.2024 | 1,43 | 1,43 | 1,43 | 1,43 | 0,70% | - |
| 04.12.2024 | 1,42 | 1,42 | 1,42 | 1,42 | 0,71% | 200,00 |
| 03.12.2024 | 1,41 | 1,41 | 1,41 | 1,41 | -9,03% | - |
| 02.12.2024 | 1,59 | 1,59 | 1,55 | 1,55 | 10,71% | 2.016,00 |
| 29.11.2024 | 1,40 | 1,40 | 1,40 | 1,40 | -2,78% | - |
| 28.11.2024 | 1,44 | 1,44 | 1,44 | 1,44 | -5,88% | - |
| 27.11.2024 | 1,53 | 1,53 | 1,53 | 1,53 | 6,25% | - |
| 26.11.2024 | 1,44 | 1,44 | 1,44 | 1,44 | -7,10% | - |
| 25.11.2024 | 1,50 | 1,55 | 1,50 | 1,55 | 6,90% | 100,00 |
| 22.11.2024 | 1,45 | 1,45 | 1,45 | 1,45 | 0,00% | - |
| 21.11.2024 | 1,45 | 1,45 | 1,45 | 1,45 | 0,00% | - |
| 20.11.2024 | 1,45 | 1,45 | 1,45 | 1,45 | 0,00% | - |
| 19.11.2024 | 1,45 | 1,45 | 1,45 | 1,45 | 0,00% | - |
| 18.11.2024 | 1,45 | 1,45 | 1,45 | 1,45 | 0,00% | - |
| 15.11.2024 | 1,45 | 1,45 | 1,45 | 1,45 | 2,84% | - |
| 14.11.2024 | 1,41 | 1,41 | 1,41 | 1,41 | 0,00% | - |
| 13.11.2024 | 1,41 | 1,41 | 1,41 | 1,41 | 0,00% | - |
| 12.11.2024 | 1,41 | 1,41 | 1,41 | 1,41 | -4,73% | - |
| 11.11.2024 | 1,48 | 1,48 | 1,48 | 1,48 | -3,90% | 1.721,00 |
| 08.11.2024 | 1,54 | 1,54 | 1,54 | 1,54 | 4,05% | 1.600,00 |
| 07.11.2024 | 1,48 | 1,48 | 1,48 | 1,48 | 0,00% | - |
| 06.11.2024 | 1,48 | 1,48 | 1,48 | 1,48 | 0,00% | - |
| 05.11.2024 | 1,48 | 1,48 | 1,48 | 1,48 | 0,00% | - |
| 04.11.2024 | 1,48 | 1,48 | 1,48 | 1,48 | 0,00% | - |
| 01.11.2024 | 1,48 | 1,48 | 1,48 | 1,48 | 0,00% | - |
| 31.10.2024 | 1,48 | 1,48 | 1,48 | 1,48 | 0,00% | - |
| 30.10.2024 | 1,48 | 1,48 | 1,48 | 1,48 | 0,00% | - |
| 29.10.2024 | 1,48 | 1,48 | 1,48 | 1,48 | 0,00% | - |
| 28.10.2024 | 1,48 | 1,48 | 1,48 | 1,48 | 2,78% | - |
| 25.10.2024 | 1,44 | 1,44 | 1,44 | 1,44 | -8,28% | - |
| 24.10.2024 | 1,57 | 1,57 | 1,57 | 1,57 | 0,00% | - |
| 23.10.2024 | 1,57 | 1,57 | 1,57 | 1,57 | -1,26% | - |
| 22.10.2024 | 1,59 | 1,59 | 1,59 | 1,59 | 1,92% | - |
| 21.10.2024 | 1,56 | 1,56 | 1,56 | 1,56 | -1,89% | 400,00 |
| 18.10.2024 | 1,59 | 1,59 | 1,59 | 1,59 | -0,62% | - |
| 17.10.2024 | 1,60 | 1,60 | 1,60 | 1,60 | 0,63% | - |
| 16.10.2024 | 1,59 | 1,59 | 1,59 | 1,59 | -1,24% | - |
| 15.10.2024 | 1,61 | 1,61 | 1,61 | 1,61 | 1,90% | - |
| 14.10.2024 | 1,59 | 1,59 | 1,58 | 1,58 | -3,07% | 10.000,00 |
| 11.10.2024 | 1,63 | 1,63 | 1,63 | 1,63 | 1,24% | - |
| 10.10.2024 | 1,61 | 1,61 | 1,61 | 1,61 | -2,42% | - |
| 09.10.2024 | 1,65 | 1,65 | 1,65 | 1,65 | 0,00% | - |
| 08.10.2024 | 1,65 | 1,65 | 1,65 | 1,65 | 1,23% | - |
| 07.10.2024 | 1,63 | 1,63 | 1,63 | 1,63 | 1,24% | - |
| 04.10.2024 | 1,61 | 1,61 | 1,61 | 1,61 | -3,01% | - |
| 03.10.2024 | 1,66 | 1,66 | 1,66 | 1,66 | 1,22% | - |
| 02.10.2024 | 1,64 | 1,64 | 1,64 | 1,64 | -0,61% | - |
| 01.10.2024 | 1,65 | 1,65 | 1,65 | 1,65 | 0,00% | - |
| 30.09.2024 | 1,65 | 1,65 | 1,65 | 1,65 | -0,60% | - |
| 27.09.2024 | 1,66 | 1,66 | 1,66 | 1,66 | 1,22% | 400,00 |
| 26.09.2024 | 1,64 | 1,64 | 1,64 | 1,64 | -1,20% | - |
| 25.09.2024 | 1,66 | 1,66 | 1,66 | 1,66 | 0,61% | - |
| 24.09.2024 | 1,65 | 1,65 | 1,65 | 1,65 | -1,20% | - |
| 23.09.2024 | 1,67 | 1,67 | 1,67 | 1,67 | -3,47% | - |
| 20.09.2024 | 1,73 | 1,73 | 1,73 | 1,73 | 1,17% | - |
| 19.09.2024 | 1,71 | 1,71 | 1,71 | 1,71 | -1,16% | - |
| 18.09.2024 | 1,73 | 1,73 | 1,73 | 1,73 | 2,98% | - |
| 17.09.2024 | 1,68 | 1,68 | 1,68 | 1,68 | -5,62% | - |
| 16.09.2024 | 1,68 | 1,78 | 1,68 | 1,78 | 9,20% | 1.677,00 |
| 13.09.2024 | 1,63 | 1,63 | 1,63 | 1,63 | -1,21% | - |
| 12.09.2024 | 1,65 | 1,65 | 1,65 | 1,65 | -0,60% | - |
| 11.09.2024 | 1,66 | 1,66 | 1,66 | 1,66 | -1,19% | - |
| 10.09.2024 | 1,68 | 1,68 | 1,68 | 1,68 | 0,60% | - |
| 09.09.2024 | 1,67 | 1,67 | 1,67 | 1,67 | -0,60% | - |
| 06.09.2024 | 1,68 | 1,68 | 1,68 | 1,68 | 1,20% | - |
| 05.09.2024 | 1,66 | 1,66 | 1,66 | 1,66 | 1,84% | - |
| 04.09.2024 | 1,63 | 1,63 | 1,63 | 1,63 | 1,24% | - |
| 03.09.2024 | 1,61 | 1,61 | 1,61 | 1,61 | 1,26% | - |
| 02.09.2024 | 1,59 | 1,59 | 1,59 | 1,59 | 0,00% | - |
| 30.08.2024 | 1,59 | 1,59 | 1,59 | 1,59 | -1,85% | - |
| 29.08.2024 | 1,62 | 1,62 | 1,62 | 1,62 | 0,00% | - |
| 28.08.2024 | 1,62 | 1,62 | 1,62 | 1,62 | -1,82% | - |
| 27.08.2024 | 1,65 | 1,65 | 1,65 | 1,65 | -1,20% | - |
| 26.08.2024 | 1,67 | 1,67 | 1,67 | 1,67 | 3,09% | - |
| 23.08.2024 | 1,62 | 1,62 | 1,62 | 1,62 | -0,61% | - |
| 22.08.2024 | 1,63 | 1,63 | 1,63 | 1,63 | -1,21% | - |
| 21.08.2024 | 1,65 | 1,65 | 1,65 | 1,65 | -1,79% | - |
| 20.08.2024 | 1,68 | 1,68 | 1,68 | 1,68 | 2,44% | - |
| 19.08.2024 | 1,64 | 1,64 | 1,64 | 1,64 | -0,61% | - |
| 16.08.2024 | 1,65 | 1,65 | 1,65 | 1,65 | -1,20% | - |
| 15.08.2024 | 1,67 | 1,67 | 1,67 | 1,67 | 0,60% | - |
| 14.08.2024 | 1,66 | 1,66 | 1,66 | 1,66 | 3,75% | 1.000,00 |
| 13.08.2024 | 1,60 | 1,60 | 1,60 | 1,60 | -1,84% | - |
| 12.08.2024 | 1,63 | 1,63 | 1,63 | 1,63 | 2,52% | - |
| 09.08.2024 | 1,59 | 1,59 | 1,59 | 1,59 | 1,92% | - |
| 08.08.2024 | 1,56 | 1,56 | 1,56 | 1,56 | 0,00% | - |
| 07.08.2024 | 1,56 | 1,56 | 1,56 | 1,56 | 6,12% | - |
| 06.08.2024 | 1,47 | 1,47 | 1,47 | 1,47 | -2,65% | - |
| 05.08.2024 | 1,51 | 1,51 | 1,51 | 1,51 | -3,82% | - |