23,100€
-0,86%
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 | 23,30 | 23,30 | 23,30 | 23,30 | 0,00% | - |
| 11.11.2026 | 23,56 | 23,56 | 23,30 | 23,30 | -1,27% | 45,00 |
| 10.11.2026 | 23,42 | 23,60 | 23,32 | 23,60 | 3,33% | 50,00 |
| 09.11.2026 | 22,84 | 22,84 | 22,84 | 22,84 | -0,17% | - |
| 06.11.2026 | 22,88 | 22,88 | 22,88 | 22,88 | -1,12% | - |
| 05.11.2026 | 23,14 | 23,14 | 23,14 | 23,14 | -0,09% | - |
| 04.11.2026 | 23,16 | 23,16 | 23,16 | 23,16 | 0,00% | - |
| 03.11.2026 | 23,16 | 23,16 | 23,16 | 23,16 | -2,85% | - |
| 02.11.2026 | 23,06 | 23,84 | 23,06 | 23,84 | 3,29% | 10,00 |
| 30.10.2026 | 23,08 | 23,08 | 23,08 | 23,08 | 3,41% | - |
| 29.10.2026 | 22,32 | 22,32 | 22,32 | 22,32 | 0,09% | - |
| 28.10.2026 | 22,30 | 22,30 | 22,30 | 22,30 | 0,54% | - |
| 27.10.2026 | 22,18 | 22,18 | 22,18 | 22,18 | -0,72% | - |
| 26.10.2026 | 21,88 | 22,34 | 21,88 | 22,34 | 0,54% | 30,00 |
| 23.10.2026 | 22,22 | 22,22 | 22,22 | 22,22 | -1,16% | - |
| 22.10.2026 | 22,48 | 22,48 | 22,48 | 22,48 | 1,17% | - |
| 21.10.2026 | 22,22 | 22,22 | 22,22 | 22,22 | 0,09% | - |
| 20.10.2026 | 22,20 | 22,20 | 22,20 | 22,20 | -0,54% | - |
| 19.10.2026 | 22,32 | 22,32 | 22,32 | 22,32 | 1,09% | - |
| 16.10.2026 | 22,08 | 22,08 | 22,08 | 22,08 | -2,39% | - |
| 15.10.2026 | 22,22 | 22,62 | 22,22 | 22,62 | 2,35% | 250,00 |
| 14.10.2026 | 22,10 | 22,10 | 22,10 | 22,10 | -0,09% | - |
| 13.10.2026 | 22,12 | 22,12 | 22,12 | 22,12 | -1,16% | - |
| 12.10.2026 | 22,38 | 22,38 | 22,38 | 22,38 | 0,36% | - |
| 09.10.2026 | 22,30 | 22,30 | 22,30 | 22,30 | -1,15% | - |
| 08.10.2026 | 22,56 | 22,56 | 22,56 | 22,56 | -1,48% | - |
| 07.10.2026 | 22,90 | 22,90 | 22,90 | 22,90 | 1,51% | - |
| 06.10.2026 | 22,56 | 22,56 | 22,56 | 22,56 | 0,71% | - |
| 05.10.2026 | 22,40 | 22,40 | 22,40 | 22,40 | -1,75% | - |
| 02.10.2026 | 22,52 | 22,80 | 22,52 | 22,80 | -0,70% | 84,00 |
| 01.10.2026 | 22,96 | 22,96 | 22,96 | 22,96 | -0,17% | 50,00 |
| 30.09.2026 | 23,00 | 23,00 | 23,00 | 23,00 | -0,17% | - |
| 29.09.2026 | 23,04 | 23,04 | 23,04 | 23,04 | 1,68% | - |
| 28.09.2026 | 22,66 | 22,66 | 22,66 | 22,66 | -0,44% | - |
| 25.09.2026 | 22,76 | 22,76 | 22,76 | 22,76 | -2,32% | - |
| 24.09.2026 | 23,30 | 23,30 | 23,30 | 23,30 | -0,94% | - |
| 23.09.2026 | 23,52 | 23,52 | 23,52 | 23,52 | -0,08% | - |
| 22.09.2026 | 23,54 | 23,54 | 23,54 | 23,54 | -2,08% | - |
| 21.09.2026 | 24,04 | 24,04 | 24,04 | 24,04 | -1,31% | - |
| 18.09.2026 | 24,36 | 24,36 | 24,36 | 24,36 | -2,56% | - |
| 17.09.2026 | 24,32 | 25,00 | 24,16 | 25,00 | 0,32% | 720,00 |
| 16.09.2026 | 24,30 | 24,92 | 24,30 | 24,92 | 3,57% | 412,00 |
| 15.09.2026 | 24,06 | 24,06 | 24,06 | 24,06 | -0,91% | - |
| 14.09.2026 | 24,28 | 24,28 | 24,28 | 24,28 | -1,06% | - |
| 11.09.2026 | 24,54 | 24,54 | 24,54 | 24,54 | -3,23% | - |
| 10.09.2026 | 24,34 | 25,36 | 24,34 | 25,36 | 5,67% | 400,00 |
| 09.09.2026 | 23,70 | 24,00 | 23,70 | 24,00 | 0,17% | 600,00 |
| 08.09.2026 | 23,96 | 23,96 | 23,96 | 23,96 | 0,50% | - |
| 07.09.2026 | 23,84 | 23,84 | 23,84 | 23,84 | -0,25% | - |
| 04.09.2026 | 23,90 | 23,90 | 23,90 | 23,90 | 1,70% | - |
| 03.09.2026 | 23,50 | 23,50 | 23,50 | 23,50 | 0,86% | - |
| 02.09.2026 | 23,30 | 23,30 | 23,30 | 23,30 | -1,60% | - |
| 01.09.2026 | 23,68 | 23,68 | 23,68 | 23,68 | 0,51% | - |
| 31.08.2026 | 23,56 | 23,56 | 23,56 | 23,56 | 1,12% | - |
| 28.08.2026 | 23,30 | 23,30 | 23,30 | 23,30 | -0,43% | - |
| 27.08.2026 | 23,40 | 23,40 | 23,40 | 23,40 | 3,91% | - |
| 26.08.2026 | 22,52 | 22,52 | 22,52 | 22,52 | 3,40% | - |
| 25.08.2026 | 21,78 | 21,78 | 21,78 | 21,78 | -1,18% | - |
| 24.08.2026 | 21,96 | 22,04 | 21,96 | 22,04 | 2,23% | 500,00 |
| 21.08.2026 | 21,56 | 21,56 | 21,56 | 21,56 | 0,28% | - |
| 20.08.2026 | 21,50 | 21,50 | 21,50 | 21,50 | -0,56% | - |
| 19.08.2026 | 21,62 | 21,62 | 21,62 | 21,62 | -0,28% | - |
| 18.08.2026 | 21,68 | 21,68 | 21,68 | 21,68 | -2,52% | - |
| 17.08.2026 | 21,52 | 22,24 | 21,52 | 22,24 | 2,87% | 50,00 |
| 14.08.2026 | 21,62 | 21,62 | 21,62 | 21,62 | -0,83% | - |
| 13.08.2026 | 21,80 | 21,80 | 21,80 | 21,80 | -0,09% | - |
| 12.08.2026 | 21,82 | 21,82 | 21,82 | 21,82 | 1,58% | - |
| 11.08.2026 | 21,48 | 21,48 | 21,48 | 21,48 | -1,47% | - |
| 10.08.2026 | 21,80 | 21,80 | 21,80 | 21,80 | 1,96% | 100,00 |
| 07.08.2026 | 21,38 | 21,38 | 21,38 | 21,38 | -4,13% | - |
| 06.08.2026 | 22,30 | 22,30 | 22,30 | 22,30 | 0,72% | - |
| 05.08.2026 | 22,14 | 22,14 | 22,14 | 22,14 | -0,90% | - |
| 04.08.2026 | 22,34 | 22,34 | 22,34 | 22,34 | 1,45% | - |
| 03.08.2026 | 22,02 | 22,02 | 22,02 | 22,02 | 0,46% | - |
| 31.07.2026 | 21,92 | 21,92 | 21,92 | 21,92 | 0,83% | - |
| 30.07.2026 | 21,74 | 21,74 | 21,74 | 21,74 | 1,30% | - |
| 29.07.2026 | 21,46 | 21,46 | 21,46 | 21,46 | -2,90% | - |
| 28.07.2026 | 22,10 | 22,10 | 22,10 | 22,10 | -1,16% | - |
| 27.07.2026 | 22,36 | 22,36 | 22,36 | 22,36 | 1,91% | - |
| 24.07.2026 | 21,94 | 21,94 | 21,94 | 21,94 | -1,35% | - |
| 23.07.2026 | 22,24 | 22,24 | 22,24 | 22,24 | -1,59% | - |
| 22.07.2026 | 22,60 | 22,60 | 22,60 | 22,60 | 2,63% | - |
| 21.07.2026 | 22,02 | 22,02 | 22,02 | 22,02 | -2,13% | - |
| 20.07.2026 | 22,50 | 22,50 | 22,50 | 22,50 | 0,18% | - |
| 17.07.2026 | 22,46 | 22,46 | 22,46 | 22,46 | -1,49% | - |
| 16.07.2026 | 22,80 | 22,80 | 22,80 | 22,80 | 0,80% | - |
| 15.07.2026 | 22,62 | 22,62 | 22,62 | 22,62 | -0,35% | - |
| 14.07.2026 | 22,12 | 22,70 | 22,12 | 22,70 | -1,13% | 292,00 |
| 13.07.2026 | 22,96 | 22,96 | 22,96 | 22,96 | -1,54% | - |
| 10.07.2026 | 23,32 | 23,32 | 23,32 | 23,32 | -2,43% | - |
| 09.07.2026 | 23,60 | 23,90 | 23,60 | 23,90 | 0,42% | 400,00 |
| 08.07.2026 | 23,80 | 23,80 | 23,80 | 23,80 | -0,42% | - |
| 07.07.2026 | 23,90 | 23,90 | 23,90 | 23,90 | 2,14% | - |
| 06.07.2026 | 23,40 | 23,40 | 23,40 | 23,40 | -3,86% | - |
| 03.07.2026 | 23,02 | 24,34 | 23,02 | 24,34 | 7,51% | 450,00 |
| 02.07.2026 | 22,64 | 22,64 | 22,64 | 22,64 | 0,00% | - |
| 01.07.2026 | 22,42 | 22,64 | 22,42 | 22,64 | -0,26% | 50,00 |
| 30.06.2026 | 22,70 | 22,70 | 22,70 | 22,70 | -0,18% | - |
| 29.06.2026 | 22,74 | 22,74 | 22,74 | 22,74 | -2,40% | - |
| 26.06.2026 | 22,72 | 23,30 | 22,72 | 23,30 | 2,64% | 1,00 |