263,700€
3,33%
Echtzeit-Aktienkurs POWELL INDUSTRIES INC.
Bid:
Ask:
Aktienkurse zur POWELL INDUSTRIES INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 271,50 | 271,90 | 269,60 | 271,60 | 6,43% | - |
| 01.10.2025 | 255,20 | 255,20 | 255,20 | 255,20 | -0,55% | - |
| 30.09.2025 | 256,60 | 256,60 | 256,60 | 256,60 | 2,97% | - |
| 29.09.2025 | 248,40 | 249,20 | 248,40 | 249,20 | 1,63% | 15,00 |
| 26.09.2025 | 241,00 | 245,20 | 241,00 | 245,20 | -1,45% | 30,00 |
| 25.09.2025 | 248,80 | 248,80 | 248,80 | 248,80 | -0,32% | - |
| 24.09.2025 | 246,00 | 249,60 | 246,00 | 249,60 | -2,12% | 11,00 |
| 23.09.2025 | 255,00 | 255,00 | 255,00 | 255,00 | 1,51% | - |
| 22.09.2025 | 251,20 | 251,20 | 251,20 | 251,20 | -2,18% | - |
| 19.09.2025 | 256,80 | 256,80 | 256,80 | 256,80 | 2,80% | - |
| 18.09.2025 | 247,60 | 249,80 | 247,60 | 249,80 | 0,00% | 61,00 |
| 17.09.2025 | 249,80 | 249,80 | 249,80 | 249,80 | -1,73% | - |
| 16.09.2025 | 254,20 | 254,20 | 254,20 | 254,20 | 4,10% | - |
| 15.09.2025 | 244,20 | 244,20 | 244,20 | 244,20 | -1,61% | - |
| 12.09.2025 | 248,20 | 248,20 | 248,20 | 248,20 | -1,00% | - |
| 11.09.2025 | 238,20 | 250,80 | 236,80 | 250,70 | 2,16% | - |
| 10.09.2025 | 236,00 | 245,40 | 236,00 | 245,40 | 5,28% | 450,00 |
| 09.09.2025 | 232,20 | 233,30 | 230,60 | 233,10 | -0,43% | - |
| 08.09.2025 | 228,40 | 235,20 | 227,30 | 234,10 | 0,91% | - |
| 05.09.2025 | 232,00 | 232,00 | 232,00 | 232,00 | 5,55% | - |
| 04.09.2025 | 219,80 | 219,80 | 219,80 | 219,80 | -2,57% | - |
| 03.09.2025 | 225,60 | 225,60 | 225,60 | 225,60 | 0,18% | - |
| 02.09.2025 | 225,20 | 225,20 | 225,20 | 225,20 | 0,09% | - |
| 01.09.2025 | 225,00 | 225,00 | 225,00 | 225,00 | -2,26% | - |
| 29.08.2025 | 230,20 | 230,20 | 230,20 | 230,20 | -1,96% | - |
| 28.08.2025 | 234,80 | 234,80 | 234,80 | 234,80 | 0,43% | - |
| 27.08.2025 | 233,80 | 233,80 | 233,80 | 233,80 | 5,51% | - |
| 26.08.2025 | 221,60 | 221,60 | 221,60 | 221,60 | -2,03% | - |
| 25.08.2025 | 223,60 | 226,20 | 223,60 | 226,20 | 5,31% | 30,00 |
| 22.08.2025 | 214,80 | 214,80 | 214,80 | 214,80 | 3,77% | - |
| 21.08.2025 | 210,60 | 210,60 | 207,00 | 207,00 | -3,81% | 46,00 |
| 20.08.2025 | 215,20 | 215,20 | 215,20 | 215,20 | -2,36% | - |
| 19.08.2025 | 220,40 | 220,40 | 220,40 | 220,40 | -0,99% | - |
| 18.08.2025 | 216,80 | 222,60 | 216,80 | 222,60 | 2,11% | 580,00 |
| 15.08.2025 | 218,00 | 218,00 | 218,00 | 218,00 | -0,82% | - |
| 14.08.2025 | 219,80 | 219,80 | 219,80 | 219,80 | -6,39% | - |
| 13.08.2025 | 229,80 | 234,80 | 229,80 | 234,80 | 3,71% | 5,00 |
| 12.08.2025 | 226,40 | 226,40 | 226,40 | 226,40 | 2,91% | - |
| 11.08.2025 | 208,20 | 220,00 | 208,20 | 220,00 | 10,28% | 200,00 |
| 08.08.2025 | 199,50 | 199,50 | 199,50 | 199,50 | 2,68% | - |
| 07.08.2025 | 194,30 | 194,30 | 194,30 | 194,30 | 12,31% | - |
| 06.08.2025 | 173,00 | 173,00 | 173,00 | 173,00 | -13,24% | - |
| 05.08.2025 | 199,40 | 199,40 | 199,40 | 199,40 | 0,50% | - |
| 04.08.2025 | 197,00 | 198,40 | 194,10 | 198,40 | 0,05% | 69,00 |
| 01.08.2025 | 205,40 | 205,40 | 198,30 | 198,30 | -5,21% | 194,00 |
| 31.07.2025 | 203,80 | 209,20 | 203,80 | 209,20 | 3,77% | 5,00 |
| 30.07.2025 | 201,60 | 201,60 | 201,60 | 201,60 | -3,36% | - |
| 29.07.2025 | 208,60 | 208,60 | 208,60 | 208,60 | -2,89% | - |
| 28.07.2025 | 214,80 | 214,80 | 214,80 | 214,80 | 4,99% | - |
| 25.07.2025 | 204,60 | 204,60 | 204,60 | 204,60 | 2,76% | - |
| 24.07.2025 | 199,10 | 199,10 | 199,10 | 199,10 | 6,19% | - |
| 23.07.2025 | 187,50 | 187,50 | 187,50 | 187,50 | 0,11% | - |
| 22.07.2025 | 187,30 | 187,30 | 187,30 | 187,30 | -4,10% | - |
| 21.07.2025 | 195,30 | 195,30 | 195,30 | 195,30 | -3,70% | - |
| 18.07.2025 | 202,80 | 202,80 | 202,80 | 202,80 | 2,53% | - |
| 17.07.2025 | 186,60 | 197,80 | 186,60 | 197,80 | 6,23% | 115,00 |
| 16.07.2025 | 179,90 | 186,20 | 179,90 | 186,20 | 3,33% | 40,00 |
| 15.07.2025 | 180,20 | 180,20 | 180,20 | 180,20 | 0,95% | - |
| 14.07.2025 | 179,50 | 179,50 | 178,50 | 178,50 | -1,05% | 30,00 |
| 11.07.2025 | 180,40 | 180,40 | 180,40 | 180,40 | 0,17% | - |
| 10.07.2025 | 178,50 | 180,10 | 178,50 | 180,10 | -1,69% | 25,00 |
| 09.07.2025 | 183,20 | 183,20 | 183,20 | 183,20 | -0,92% | - |
| 08.07.2025 | 183,10 | 184,90 | 182,20 | 184,90 | 1,15% | 205,00 |
| 07.07.2025 | 182,80 | 182,80 | 182,80 | 182,80 | -1,19% | - |
| 04.07.2025 | 182,90 | 185,00 | 182,90 | 185,00 | 0,43% | 15,00 |
| 03.07.2025 | 184,20 | 184,20 | 184,20 | 184,20 | 3,83% | - |
| 02.07.2025 | 177,40 | 177,40 | 177,40 | 177,40 | -1,61% | - |
| 01.07.2025 | 176,90 | 180,30 | 176,90 | 180,30 | -0,28% | 20,00 |
| 30.06.2025 | 180,80 | 180,80 | 180,80 | 180,80 | -1,20% | - |
| 27.06.2025 | 169,50 | 183,00 | 169,50 | 183,00 | 12,96% | 90,00 |
| 26.06.2025 | 162,00 | 162,00 | 162,00 | 162,00 | 0,81% | - |
| 25.06.2025 | 160,70 | 160,70 | 160,70 | 160,70 | 3,34% | - |
| 24.06.2025 | 155,50 | 155,50 | 155,50 | 155,50 | 3,05% | - |
| 23.06.2025 | 150,90 | 150,90 | 150,90 | 150,90 | -2,08% | - |
| 20.06.2025 | 154,10 | 154,10 | 154,10 | 154,10 | -0,32% | - |
| 19.06.2025 | 154,60 | 154,60 | 154,60 | 154,60 | -1,02% | - |
| 18.06.2025 | 156,20 | 156,20 | 156,20 | 156,20 | -6,52% | - |
| 17.06.2025 | 167,10 | 167,10 | 167,10 | 167,10 | 3,28% | - |
| 16.06.2025 | 161,80 | 161,80 | 161,80 | 161,80 | -1,64% | - |
| 13.06.2025 | 164,50 | 164,50 | 164,50 | 164,50 | -0,78% | - |
| 12.06.2025 | 165,80 | 165,80 | 165,80 | 165,80 | 1,47% | - |
| 11.06.2025 | 163,40 | 163,40 | 163,40 | 163,40 | -1,39% | 6,00 |
| 10.06.2025 | 165,70 | 165,70 | 165,70 | 165,70 | -1,78% | - |
| 09.06.2025 | 165,90 | 168,70 | 165,90 | 168,70 | 6,30% | 5,00 |
| 06.06.2025 | 158,70 | 158,70 | 158,70 | 158,70 | 1,54% | - |
| 05.06.2025 | 154,10 | 156,30 | 154,10 | 156,30 | 3,03% | 30,00 |
| 04.06.2025 | 151,70 | 151,70 | 151,70 | 151,70 | -1,30% | - |
| 03.06.2025 | 149,80 | 153,70 | 149,80 | 153,70 | 3,36% | 2,00 |
| 02.06.2025 | 147,60 | 148,70 | 147,60 | 148,70 | -0,60% | 7,00 |
| 30.05.2025 | 149,60 | 149,60 | 149,60 | 149,60 | -1,32% | - |
| 29.05.2025 | 155,60 | 157,40 | 151,60 | 151,60 | -4,71% | 37,00 |
| 28.05.2025 | 159,10 | 159,10 | 159,10 | 159,10 | 0,32% | - |
| 27.05.2025 | 156,10 | 158,60 | 156,10 | 158,60 | 2,59% | 10,00 |
| 26.05.2025 | 154,60 | 154,60 | 154,60 | 154,60 | 1,84% | - |
| 23.05.2025 | 151,80 | 151,80 | 151,80 | 151,80 | -0,78% | - |
| 22.05.2025 | 153,00 | 153,00 | 153,00 | 153,00 | -3,10% | - |
| 21.05.2025 | 157,90 | 157,90 | 157,90 | 157,90 | -1,56% | - |
| 20.05.2025 | 160,40 | 160,40 | 160,40 | 160,40 | -0,56% | - |
| 19.05.2025 | 161,30 | 161,30 | 161,30 | 161,30 | 2,67% | - |
| 16.05.2025 | 157,10 | 157,10 | 157,10 | 157,10 | -4,15% | - |