18,720€
-5,17%
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 |
|---|---|---|---|---|---|---|
| 17.04.2026 | 18,90 | 19,23 | 18,90 | 19,23 | -2,58% | 20,00 |
| 16.04.2026 | 19,74 | 19,74 | 19,74 | 19,74 | 2,12% | - |
| 15.04.2026 | 19,33 | 19,33 | 19,33 | 19,33 | 1,47% | - |
| 14.04.2026 | 19,05 | 19,05 | 19,05 | 19,05 | -1,75% | - |
| 13.04.2026 | 19,39 | 19,39 | 19,39 | 19,39 | -2,12% | - |
| 10.04.2026 | 19,22 | 19,81 | 19,22 | 19,81 | 0,25% | 35,00 |
| 09.04.2026 | 19,39 | 19,76 | 19,39 | 19,76 | 2,65% | 60,00 |
| 08.04.2026 | 19,25 | 19,25 | 19,25 | 19,25 | 0,16% | - |
| 07.04.2026 | 18,45 | 19,22 | 18,45 | 19,22 | 6,31% | 245,00 |
| 02.04.2026 | 18,08 | 18,08 | 18,08 | 18,08 | 1,97% | - |
| 01.04.2026 | 17,73 | 17,73 | 17,73 | 17,73 | 2,07% | - |
| 31.03.2026 | 17,37 | 17,37 | 17,37 | 17,37 | 0,52% | - |
| 30.03.2026 | 17,28 | 17,28 | 17,28 | 17,28 | -0,35% | - |
| 27.03.2026 | 17,34 | 17,34 | 17,34 | 17,34 | -1,08% | - |
| 26.03.2026 | 17,53 | 17,53 | 17,53 | 17,53 | -0,68% | - |
| 25.03.2026 | 17,65 | 17,65 | 17,65 | 17,65 | -3,18% | - |
| 24.03.2026 | 18,23 | 18,23 | 18,23 | 18,23 | -1,30% | - |
| 23.03.2026 | 17,77 | 18,47 | 17,77 | 18,47 | -1,70% | 1.162,00 |
| 20.03.2026 | 17,62 | 18,79 | 17,62 | 18,79 | 6,82% | 180,00 |
| 19.03.2026 | 17,59 | 17,59 | 17,59 | 17,59 | -4,40% | - |
| 18.03.2026 | 18,40 | 18,40 | 18,40 | 18,40 | 0,93% | - |
| 17.03.2026 | 17,61 | 18,23 | 17,61 | 18,23 | 5,87% | 80,00 |
| 16.03.2026 | 17,22 | 17,22 | 17,22 | 17,22 | 0,23% | - |
| 13.03.2026 | 17,18 | 17,18 | 17,18 | 17,18 | 0,00% | - |
| 12.03.2026 | 17,18 | 17,18 | 17,18 | 17,18 | -1,60% | - |
| 11.03.2026 | 17,46 | 17,46 | 17,46 | 17,46 | -0,91% | - |
| 10.03.2026 | 16,93 | 17,62 | 16,93 | 17,62 | 6,79% | - |
| 09.03.2026 | 16,61 | 16,61 | 16,50 | 16,50 | -6,62% | 150,00 |
| 06.03.2026 | 17,67 | 17,67 | 17,67 | 17,67 | 0,74% | - |
| 05.03.2026 | 17,54 | 17,54 | 17,54 | 17,54 | 3,85% | - |
| 04.03.2026 | 16,89 | 16,89 | 16,89 | 16,89 | -0,88% | - |
| 03.03.2026 | 18,00 | 18,00 | 16,93 | 17,04 | -5,39% | 3.748,00 |
| 02.03.2026 | 18,01 | 18,01 | 18,01 | 18,01 | -4,05% | 160,00 |
| 27.02.2026 | 18,77 | 18,77 | 18,77 | 18,77 | 1,51% | - |
| 26.02.2026 | 18,49 | 18,49 | 18,49 | 18,49 | -2,17% | - |
| 25.02.2026 | 18,40 | 18,90 | 18,40 | 18,90 | 3,28% | 50,00 |
| 24.02.2026 | 18,30 | 18,30 | 18,30 | 18,30 | 1,44% | - |
| 23.02.2026 | 18,04 | 18,04 | 18,04 | 18,04 | 0,00% | - |
| 20.02.2026 | 18,04 | 18,04 | 18,04 | 18,04 | -3,74% | - |
| 19.02.2026 | 18,74 | 18,74 | 18,74 | 18,74 | 2,46% | - |
| 18.02.2026 | 18,29 | 18,29 | 18,29 | 18,29 | -0,65% | - |
| 17.02.2026 | 18,41 | 18,41 | 18,41 | 18,41 | -3,11% | - |
| 16.02.2026 | 19,00 | 19,00 | 19,00 | 19,00 | -3,36% | 1.500,00 |
| 13.02.2026 | 19,66 | 19,66 | 19,66 | 19,66 | 0,51% | - |
| 12.02.2026 | 19,56 | 19,56 | 19,56 | 19,56 | 1,29% | - |
| 11.02.2026 | 19,31 | 19,31 | 19,31 | 19,31 | -0,26% | - |
| 10.02.2026 | 19,36 | 19,36 | 19,36 | 19,36 | -1,27% | - |
| 09.02.2026 | 19,61 | 19,61 | 19,61 | 19,61 | 0,67% | - |
| 06.02.2026 | 19,48 | 19,48 | 19,48 | 19,48 | -2,55% | - |
| 05.02.2026 | 20,24 | 20,24 | 19,99 | 19,99 | 0,65% | 80,00 |
| 04.02.2026 | 19,86 | 19,86 | 19,86 | 19,86 | 0,00% | - |
| 03.02.2026 | 19,86 | 19,86 | 19,86 | 19,86 | 0,71% | - |
| 02.02.2026 | 19,72 | 19,72 | 19,72 | 19,72 | -0,80% | - |
| 30.01.2026 | 19,88 | 19,88 | 19,88 | 19,88 | 1,58% | - |
| 29.01.2026 | 19,57 | 19,57 | 19,57 | 19,57 | 2,51% | - |
| 28.01.2026 | 19,09 | 19,09 | 19,09 | 19,09 | -0,93% | - |
| 27.01.2026 | 19,27 | 19,27 | 19,27 | 19,27 | 1,05% | - |
| 26.01.2026 | 19,07 | 19,07 | 19,07 | 19,07 | -2,21% | - |
| 23.01.2026 | 19,21 | 19,50 | 19,21 | 19,50 | 7,26% | 200,00 |
| 22.01.2026 | 18,18 | 18,18 | 18,18 | 18,18 | -0,66% | - |
| 21.01.2026 | 18,30 | 18,30 | 18,30 | 18,30 | -0,44% | - |
| 20.01.2026 | 18,38 | 18,38 | 18,38 | 18,38 | 2,57% | - |
| 19.01.2026 | 17,92 | 17,92 | 17,92 | 17,92 | -1,97% | - |
| 16.01.2026 | 18,28 | 18,28 | 18,28 | 18,28 | 1,39% | - |
| 15.01.2026 | 18,03 | 18,03 | 18,03 | 18,03 | 0,56% | - |
| 14.01.2026 | 17,93 | 17,93 | 17,93 | 17,93 | -1,59% | - |
| 13.01.2026 | 18,22 | 18,22 | 18,22 | 18,22 | -1,19% | - |
| 12.01.2026 | 18,44 | 18,44 | 18,44 | 18,44 | -1,55% | - |
| 09.01.2026 | 18,38 | 18,73 | 18,38 | 18,73 | 3,20% | 540,00 |
| 08.01.2026 | 18,15 | 18,15 | 18,15 | 18,15 | 0,67% | - |
| 07.01.2026 | 18,03 | 18,03 | 18,03 | 18,03 | -0,06% | - |
| 06.01.2026 | 18,04 | 18,04 | 18,04 | 18,04 | -1,96% | - |
| 05.01.2026 | 18,40 | 18,40 | 18,40 | 18,40 | 0,22% | - |
| 02.01.2026 | 17,98 | 18,36 | 17,98 | 18,36 | 3,32% | 150,00 |
| 30.12.2025 | 17,77 | 17,77 | 17,77 | 17,77 | -0,06% | - |
| 29.12.2025 | 17,78 | 17,78 | 17,78 | 17,78 | -1,77% | - |
| 23.12.2025 | 17,63 | 18,10 | 17,63 | 18,10 | 2,67% | 300,00 |
| 22.12.2025 | 17,63 | 17,63 | 17,63 | 17,63 | 0,11% | - |
| 19.12.2025 | 17,61 | 17,61 | 17,61 | 17,61 | -0,79% | - |
| 18.12.2025 | 17,75 | 17,75 | 17,75 | 17,75 | -0,22% | - |
| 17.12.2025 | 17,79 | 17,79 | 17,79 | 17,79 | 0,62% | - |
| 16.12.2025 | 17,68 | 17,68 | 17,68 | 17,68 | 0,51% | - |
| 15.12.2025 | 17,59 | 17,59 | 17,59 | 17,59 | 0,11% | - |
| 12.12.2025 | 17,57 | 17,57 | 17,57 | 17,57 | -0,57% | - |
| 11.12.2025 | 17,67 | 17,67 | 17,67 | 17,67 | -0,51% | - |
| 10.12.2025 | 17,76 | 17,76 | 17,76 | 17,76 | 0,45% | - |
| 09.12.2025 | 17,68 | 17,68 | 17,68 | 17,68 | -1,45% | - |
| 08.12.2025 | 17,45 | 17,94 | 17,45 | 17,94 | 2,93% | 50,00 |
| 05.12.2025 | 17,43 | 17,43 | 17,43 | 17,43 | -0,91% | - |
| 04.12.2025 | 17,59 | 17,59 | 17,59 | 17,59 | 0,17% | - |
| 03.12.2025 | 17,56 | 17,56 | 17,56 | 17,56 | 2,51% | - |
| 02.12.2025 | 17,13 | 17,13 | 17,13 | 17,13 | 0,82% | - |
| 01.12.2025 | 16,99 | 16,99 | 16,99 | 16,99 | -2,47% | - |
| 28.11.2025 | 17,42 | 17,42 | 17,42 | 17,42 | -1,41% | - |
| 27.11.2025 | 17,67 | 17,67 | 17,67 | 17,67 | -1,78% | - |
| 26.11.2025 | 17,29 | 17,99 | 17,29 | 17,99 | 7,08% | 200,00 |
| 25.11.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -1,18% | - |
| 24.11.2025 | 17,01 | 17,01 | 17,00 | 17,00 | 0,71% | 350,00 |
| 21.11.2025 | 16,88 | 16,88 | 16,88 | 16,88 | 0,72% | - |
| 20.11.2025 | 16,76 | 16,76 | 16,76 | 16,76 | 1,58% | - |