13,325€
-2,52%
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 |
|---|---|---|---|---|---|---|
| 04.04.2025 | 13,44 | 13,44 | 12,91 | 12,91 | -5,56% | 300,00 |
| 03.04.2025 | 13,67 | 13,67 | 13,67 | 13,67 | -0,15% | - |
| 02.04.2025 | 13,69 | 13,69 | 13,69 | 13,69 | 0,37% | - |
| 01.04.2025 | 13,64 | 13,64 | 13,64 | 13,64 | -0,22% | - |
| 31.03.2025 | 13,89 | 13,89 | 13,67 | 13,67 | -2,22% | 20,00 |
| 28.03.2025 | 13,98 | 13,98 | 13,98 | 13,98 | -0,36% | - |
| 27.03.2025 | 14,03 | 14,03 | 14,03 | 14,03 | 0,07% | - |
| 26.03.2025 | 14,02 | 14,02 | 14,02 | 14,02 | 3,09% | - |
| 25.03.2025 | 13,60 | 13,60 | 13,60 | 13,60 | -2,16% | - |
| 24.03.2025 | 13,48 | 13,90 | 13,48 | 13,90 | 1,98% | 8.278,00 |
| 21.03.2025 | 13,63 | 13,63 | 13,63 | 13,63 | 1,49% | - |
| 20.03.2025 | 13,43 | 13,43 | 13,43 | 13,43 | -1,10% | - |
| 19.03.2025 | 13,58 | 13,58 | 13,58 | 13,58 | -0,07% | - |
| 18.03.2025 | 13,59 | 13,59 | 13,59 | 13,59 | 2,57% | - |
| 17.03.2025 | 13,25 | 13,25 | 13,25 | 13,25 | -1,12% | - |
| 14.03.2025 | 13,22 | 13,40 | 13,22 | 13,40 | 2,13% | 2.021,00 |
| 13.03.2025 | 13,12 | 13,12 | 13,12 | 13,12 | 2,82% | - |
| 12.03.2025 | 12,76 | 12,76 | 12,76 | 12,76 | 0,00% | - |
| 11.03.2025 | 12,76 | 12,76 | 12,76 | 12,76 | -0,62% | - |
| 10.03.2025 | 12,84 | 12,84 | 12,84 | 12,84 | 0,00% | - |
| 07.03.2025 | 12,84 | 12,84 | 12,84 | 12,84 | 0,08% | - |
| 06.03.2025 | 12,86 | 12,86 | 12,83 | 12,83 | 0,94% | 500,00 |
| 05.03.2025 | 12,71 | 12,71 | 12,71 | 12,71 | -2,68% | - |
| 04.03.2025 | 13,06 | 13,06 | 13,06 | 13,06 | 2,19% | - |
| 03.03.2025 | 12,78 | 12,78 | 12,78 | 12,78 | 0,00% | - |
| 28.02.2025 | 12,78 | 12,78 | 12,78 | 12,78 | 1,19% | - |
| 27.02.2025 | 12,63 | 12,63 | 12,63 | 12,63 | -2,02% | - |
| 26.02.2025 | 12,89 | 12,89 | 12,89 | 12,89 | 0,47% | - |
| 25.02.2025 | 12,83 | 12,83 | 12,83 | 12,83 | -2,58% | - |
| 24.02.2025 | 13,17 | 13,17 | 13,17 | 13,17 | -0,68% | - |
| 21.02.2025 | 13,26 | 13,26 | 13,26 | 13,26 | -0,15% | - |
| 20.02.2025 | 13,28 | 13,28 | 13,28 | 13,28 | -1,56% | - |
| 19.02.2025 | 13,49 | 13,49 | 13,49 | 13,49 | -2,32% | - |
| 18.02.2025 | 13,54 | 13,81 | 13,54 | 13,81 | 1,32% | 155,00 |
| 17.02.2025 | 13,63 | 13,63 | 13,63 | 13,63 | 0,66% | - |
| 14.02.2025 | 13,54 | 13,54 | 13,54 | 13,54 | 1,42% | - |
| 13.02.2025 | 13,35 | 13,35 | 13,35 | 13,35 | -0,60% | - |
| 12.02.2025 | 13,43 | 13,43 | 13,43 | 13,43 | 0,22% | - |
| 11.02.2025 | 13,15 | 13,40 | 13,15 | 13,40 | 1,13% | 290,00 |
| 10.02.2025 | 13,25 | 13,25 | 13,25 | 13,25 | 0,45% | - |
| 07.02.2025 | 13,19 | 13,19 | 13,19 | 13,19 | 3,45% | - |
| 06.02.2025 | 12,75 | 12,75 | 12,75 | 12,75 | -0,62% | - |
| 05.02.2025 | 12,83 | 12,83 | 12,83 | 12,83 | 0,94% | - |
| 04.02.2025 | 12,71 | 12,71 | 12,71 | 12,71 | -0,47% | - |
| 03.02.2025 | 12,77 | 12,77 | 12,77 | 12,77 | -2,59% | - |
| 31.01.2025 | 13,11 | 13,11 | 13,11 | 13,11 | 0,69% | - |
| 30.01.2025 | 13,02 | 13,02 | 13,02 | 13,02 | 0,15% | - |
| 29.01.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 1,88% | - |
| 28.01.2025 | 12,76 | 12,76 | 12,76 | 12,76 | -1,85% | - |
| 27.01.2025 | 12,49 | 13,00 | 12,49 | 13,00 | 3,75% | 9,00 |
| 24.01.2025 | 12,53 | 12,53 | 12,53 | 12,53 | -1,65% | - |
| 23.01.2025 | 12,55 | 12,74 | 12,55 | 12,74 | 0,63% | 240,00 |
| 22.01.2025 | 12,66 | 12,66 | 12,66 | 12,66 | 0,80% | - |
| 21.01.2025 | 12,56 | 12,56 | 12,56 | 12,56 | 1,62% | - |
| 20.01.2025 | 12,36 | 12,36 | 12,36 | 12,36 | 0,08% | - |
| 17.01.2025 | 12,35 | 12,35 | 12,35 | 12,35 | -0,32% | - |
| 16.01.2025 | 12,39 | 12,39 | 12,39 | 12,39 | 2,06% | - |
| 15.01.2025 | 12,14 | 12,14 | 12,14 | 12,14 | 0,25% | - |
| 14.01.2025 | 12,11 | 12,11 | 12,11 | 12,11 | -3,27% | - |
| 13.01.2025 | 12,50 | 12,52 | 12,50 | 12,52 | 0,00% | 167,00 |
| 10.01.2025 | 12,52 | 12,52 | 12,52 | 12,52 | -0,56% | - |
| 09.01.2025 | 12,59 | 12,59 | 12,59 | 12,59 | 0,88% | - |
| 08.01.2025 | 12,48 | 12,48 | 12,48 | 12,48 | 1,13% | - |
| 07.01.2025 | 12,34 | 12,34 | 12,34 | 12,34 | 0,00% | - |
| 06.01.2025 | 12,34 | 12,34 | 12,34 | 12,34 | -1,28% | - |
| 03.01.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 2,54% | - |
| 02.01.2025 | 12,19 | 12,19 | 12,19 | 12,19 | 3,83% | - |
| 30.12.2024 | 11,74 | 11,74 | 11,74 | 11,74 | 1,82% | - |
| 27.12.2024 | 11,53 | 11,53 | 11,53 | 11,53 | 0,61% | 500,00 |
| 23.12.2024 | 11,26 | 11,46 | 11,26 | 11,46 | 0,79% | 215,00 |
| 20.12.2024 | 11,28 | 11,37 | 11,28 | 11,37 | -0,44% | 400,00 |
| 19.12.2024 | 11,61 | 11,61 | 11,42 | 11,42 | -1,55% | 647,00 |
| 18.12.2024 | 11,61 | 11,62 | 11,60 | 11,60 | -1,53% | 1.000,00 |
| 17.12.2024 | 11,78 | 11,78 | 11,78 | 11,78 | 1,55% | - |
| 16.12.2024 | 11,60 | 11,60 | 11,60 | 11,60 | -1,94% | - |
| 13.12.2024 | 11,83 | 11,83 | 11,83 | 11,83 | 1,11% | - |
| 12.12.2024 | 11,70 | 11,70 | 11,70 | 11,70 | -2,01% | - |
| 11.12.2024 | 11,94 | 11,94 | 11,94 | 11,94 | 1,96% | - |
| 10.12.2024 | 11,79 | 11,79 | 11,71 | 11,71 | -0,17% | 300,00 |
| 09.12.2024 | 11,73 | 11,73 | 11,73 | 11,73 | 0,95% | - |
| 06.12.2024 | 11,62 | 11,62 | 11,62 | 11,62 | 2,02% | - |
| 05.12.2024 | 11,39 | 11,39 | 11,39 | 11,39 | -2,65% | - |
| 04.12.2024 | 11,49 | 11,70 | 11,49 | 11,70 | 0,60% | 200,00 |
| 03.12.2024 | 11,63 | 11,63 | 11,63 | 11,63 | 2,83% | - |
| 02.12.2024 | 11,31 | 11,31 | 11,31 | 11,31 | -2,50% | - |
| 29.11.2024 | 11,60 | 11,60 | 11,60 | 11,60 | 0,17% | 300,00 |
| 28.11.2024 | 11,58 | 11,58 | 11,58 | 11,58 | 1,49% | - |
| 27.11.2024 | 11,41 | 11,41 | 11,41 | 11,41 | -1,38% | - |
| 26.11.2024 | 11,57 | 11,57 | 11,57 | 11,57 | 0,52% | - |
| 25.11.2024 | 11,51 | 11,51 | 11,51 | 11,51 | -0,86% | - |
| 22.11.2024 | 11,61 | 11,61 | 11,61 | 11,61 | 1,66% | - |
| 21.11.2024 | 11,42 | 11,42 | 11,42 | 11,42 | 0,79% | - |
| 20.11.2024 | 11,33 | 11,33 | 11,33 | 11,33 | -5,03% | - |
| 19.11.2024 | 11,93 | 11,93 | 11,93 | 11,93 | 0,17% | - |
| 18.11.2024 | 11,91 | 11,91 | 11,91 | 11,91 | -2,38% | - |
| 15.11.2024 | 12,20 | 12,20 | 12,20 | 12,20 | 0,00% | - |
| 14.11.2024 | 12,15 | 12,20 | 12,15 | 12,20 | 1,24% | 200,00 |
| 13.11.2024 | 12,05 | 12,05 | 12,05 | 12,05 | -0,41% | - |
| 12.11.2024 | 12,10 | 12,10 | 12,10 | 12,10 | 0,00% | - |
| 11.11.2024 | 12,05 | 12,20 | 12,05 | 12,10 | 1,60% | 2.400,00 |