239,600€
0,50%
Echtzeit-Aktienkurs POWELL INDUSTRIES INC.
Bid:
Ask:
Aktienkurse zur POWELL INDUSTRIES INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.06.2026 | 229,25 | 246,15 | 227,35 | 241,65 | 1,36% | - |
| 10.06.2026 | 242,30 | 242,30 | 238,40 | 238,40 | -6,18% | 20,00 |
| 09.06.2026 | 253,80 | 254,10 | 253,80 | 254,10 | 4,22% | 100,00 |
| 08.06.2026 | 243,80 | 243,80 | 243,80 | 243,80 | -4,28% | - |
| 05.06.2026 | 254,10 | 254,70 | 254,10 | 254,70 | 0,08% | 35,00 |
| 04.06.2026 | 254,50 | 254,50 | 254,50 | 254,50 | -0,04% | - |
| 03.06.2026 | 254,60 | 254,60 | 254,60 | 254,60 | 4,56% | - |
| 02.06.2026 | 243,50 | 243,50 | 243,50 | 243,50 | 0,70% | - |
| 01.06.2026 | 242,50 | 242,50 | 241,80 | 241,80 | 1,04% | 65,00 |
| 29.05.2026 | 247,50 | 247,50 | 239,30 | 239,30 | -3,59% | 1,00 |
| 28.05.2026 | 249,80 | 249,80 | 248,20 | 248,20 | -0,76% | 10,00 |
| 27.05.2026 | 251,10 | 251,10 | 250,10 | 250,10 | 3,05% | 20,00 |
| 26.05.2026 | 242,50 | 242,70 | 242,50 | 242,70 | 2,36% | 10,00 |
| 25.05.2026 | 229,80 | 237,10 | 229,80 | 237,10 | 0,04% | 40,00 |
| 22.05.2026 | 233,00 | 237,00 | 233,00 | 237,00 | 2,11% | 40,00 |
| 21.05.2026 | 233,30 | 234,70 | 232,10 | 232,10 | 3,57% | 48,00 |
| 20.05.2026 | 224,10 | 224,10 | 224,10 | 224,10 | 0,31% | - |
| 19.05.2026 | 226,70 | 227,10 | 223,40 | 223,40 | -10,35% | 10,00 |
| 18.05.2026 | 248,70 | 249,20 | 248,70 | 249,20 | 2,13% | 4,00 |
| 15.05.2026 | 248,30 | 248,30 | 241,40 | 244,00 | -4,72% | 155,00 |
| 14.05.2026 | 256,10 | 256,10 | 256,10 | 256,10 | -3,54% | - |
| 13.05.2026 | 263,70 | 270,00 | 263,70 | 265,50 | 2,19% | 56,00 |
| 11.05.2026 | 260,60 | 264,00 | 259,80 | 259,80 | 0,50% | 19,00 |
| 08.05.2026 | 258,50 | 258,50 | 258,50 | 258,50 | -1,03% | - |
| 07.05.2026 | 270,50 | 270,50 | 260,00 | 261,20 | 1,36% | 208,00 |
| 06.05.2026 | 254,00 | 257,70 | 254,00 | 257,70 | -0,46% | 219,00 |
| 05.05.2026 | 220,40 | 258,90 | 220,40 | 258,90 | 9,24% | 91,00 |
| 04.05.2026 | 237,00 | 237,00 | 237,00 | 237,00 | 9,42% | - |
| 30.04.2026 | 215,50 | 218,70 | 215,50 | 216,60 | -3,17% | 75,00 |
| 29.04.2026 | 217,60 | 223,70 | 217,60 | 223,70 | 1,50% | 50,00 |
| 28.04.2026 | 220,40 | 220,40 | 220,40 | 220,40 | -0,94% | - |
| 27.04.2026 | 217,90 | 222,50 | 217,90 | 222,50 | 1,23% | 93,00 |
| 24.04.2026 | 215,00 | 223,10 | 215,00 | 219,80 | 7,38% | 270,00 |
| 23.04.2026 | 204,70 | 204,70 | 204,70 | 204,70 | -1,87% | - |
| 22.04.2026 | 204,50 | 208,60 | 204,50 | 208,60 | 0,77% | 68,00 |
| 21.04.2026 | 204,90 | 207,00 | 204,90 | 207,00 | 2,32% | 50,00 |
| 20.04.2026 | 202,30 | 202,30 | 202,30 | 202,30 | 1,76% | - |
| 17.04.2026 | 198,80 | 198,80 | 198,80 | 198,80 | 2,87% | - |
| 16.04.2026 | 193,25 | 193,25 | 193,25 | 193,25 | -1,98% | - |
| 15.04.2026 | 197,15 | 197,15 | 197,15 | 197,15 | 1,62% | - |
| 14.04.2026 | 194,00 | 194,00 | 194,00 | 194,00 | 0,05% | - |
| 13.04.2026 | 193,90 | 193,90 | 193,90 | 193,90 | -2,76% | - |
| 10.04.2026 | 197,35 | 201,50 | 195,95 | 199,40 | 7,96% | 76,00 |
| 09.04.2026 | 184,70 | 184,70 | 184,70 | 184,70 | 1,65% | - |
| 08.04.2026 | 181,70 | 181,70 | 181,70 | 181,70 | 14,53% | - |
| 07.04.2026 | 158,65 | 158,65 | 158,65 | 158,65 | -65,93% | - |
| 02.04.2026 | 465,60 | 465,60 | 465,60 | 465,60 | -0,30% | - |
| 01.04.2026 | 467,00 | 467,00 | 467,00 | 467,00 | 6,72% | - |
| 31.03.2026 | 437,60 | 437,60 | 437,60 | 437,60 | -3,06% | - |
| 30.03.2026 | 463,60 | 463,60 | 451,40 | 451,40 | -1,35% | 24,00 |
| 27.03.2026 | 457,60 | 457,60 | 457,60 | 457,60 | -3,46% | - |
| 26.03.2026 | 501,00 | 501,00 | 474,00 | 474,00 | -2,79% | 36,00 |
| 25.03.2026 | 487,60 | 487,60 | 487,60 | 487,60 | 4,77% | - |
| 24.03.2026 | 465,40 | 465,40 | 465,40 | 465,40 | 2,78% | - |
| 23.03.2026 | 441,60 | 452,80 | 441,60 | 452,80 | 0,35% | 6,00 |
| 20.03.2026 | 451,20 | 451,20 | 451,20 | 451,20 | 4,30% | - |
| 19.03.2026 | 435,00 | 435,00 | 432,60 | 432,60 | -5,92% | 100,00 |
| 18.03.2026 | 452,60 | 459,80 | 452,60 | 459,80 | 4,17% | 22,00 |
| 17.03.2026 | 441,40 | 441,40 | 441,40 | 441,40 | 0,46% | - |
| 16.03.2026 | 439,40 | 439,40 | 439,40 | 439,40 | -1,04% | - |
| 13.03.2026 | 444,00 | 444,00 | 444,00 | 444,00 | 0,68% | - |
| 12.03.2026 | 441,00 | 441,00 | 441,00 | 441,00 | -2,52% | - |
| 11.03.2026 | 452,40 | 452,40 | 452,40 | 452,40 | 1,80% | - |
| 10.03.2026 | 444,40 | 444,40 | 444,40 | 444,40 | 8,60% | - |
| 09.03.2026 | 409,20 | 409,20 | 409,20 | 409,20 | -3,63% | - |
| 06.03.2026 | 431,20 | 431,20 | 424,60 | 424,60 | -1,89% | 5,00 |
| 05.03.2026 | 438,00 | 438,00 | 432,80 | 432,80 | -0,51% | 65,00 |
| 04.03.2026 | 435,00 | 435,00 | 435,00 | 435,00 | -3,46% | - |
| 03.03.2026 | 450,60 | 450,60 | 450,60 | 450,60 | 3,16% | - |
| 02.03.2026 | 437,20 | 437,20 | 436,80 | 436,80 | -1,53% | 81,00 |
| 27.02.2026 | 446,40 | 446,40 | 443,60 | 443,60 | 1,56% | 3,00 |
| 26.02.2026 | 460,60 | 460,60 | 436,80 | 436,80 | -8,12% | 42,00 |
| 25.02.2026 | 471,40 | 475,60 | 471,40 | 475,40 | 3,30% | 27,00 |
| 24.02.2026 | 460,20 | 460,20 | 460,20 | 460,20 | 0,26% | - |
| 23.02.2026 | 459,00 | 459,00 | 459,00 | 459,00 | 0,66% | - |
| 20.02.2026 | 456,00 | 456,00 | 456,00 | 456,00 | -0,39% | - |
| 19.02.2026 | 457,80 | 457,80 | 457,80 | 457,80 | -3,82% | - |
| 18.02.2026 | 471,00 | 476,00 | 471,00 | 476,00 | -3,76% | 7,00 |
| 17.02.2026 | 487,00 | 494,60 | 487,00 | 494,60 | 1,15% | 20,00 |
| 16.02.2026 | 489,00 | 489,00 | 489,00 | 489,00 | -0,20% | - |
| 13.02.2026 | 499,20 | 499,20 | 490,00 | 490,00 | -1,13% | 2,00 |
| 12.02.2026 | 496,80 | 496,80 | 495,60 | 495,60 | -1,86% | 2,00 |
| 11.02.2026 | 477,40 | 505,00 | 477,40 | 505,00 | 8,00% | 10,00 |
| 10.02.2026 | 467,60 | 467,60 | 467,60 | 467,60 | -2,50% | - |
| 09.02.2026 | 488,40 | 498,40 | 479,60 | 479,60 | -1,52% | 28,00 |
| 06.02.2026 | 453,00 | 487,00 | 453,00 | 487,00 | 11,19% | 22,00 |
| 05.02.2026 | 446,20 | 446,20 | 438,00 | 438,00 | -6,65% | 80,00 |
| 04.02.2026 | 371,40 | 469,20 | 371,40 | 469,20 | 26,33% | 10,00 |
| 03.02.2026 | 371,40 | 371,40 | 371,40 | 371,40 | -6,07% | - |
| 02.02.2026 | 366,00 | 395,40 | 366,00 | 395,40 | 6,01% | 15,00 |
| 30.01.2026 | 377,80 | 377,80 | 373,00 | 373,00 | -1,95% | 10,00 |
| 29.01.2026 | 368,20 | 380,40 | 368,20 | 380,40 | 0,90% | 5,00 |
| 28.01.2026 | 368,60 | 377,00 | 368,60 | 377,00 | 2,22% | 2,00 |
| 27.01.2026 | 356,60 | 368,80 | 356,60 | 368,80 | 6,34% | 45,00 |
| 26.01.2026 | 346,80 | 346,80 | 346,80 | 346,80 | -4,15% | 30,00 |
| 23.01.2026 | 361,80 | 361,80 | 361,80 | 361,80 | 1,52% | - |
| 22.01.2026 | 360,80 | 360,80 | 356,40 | 356,40 | 0,45% | 20,00 |
| 21.01.2026 | 363,40 | 363,40 | 354,80 | 354,80 | 2,54% | 5,00 |
| 20.01.2026 | 349,40 | 349,40 | 346,00 | 346,00 | -3,03% | 200,00 |
| 19.01.2026 | 356,80 | 356,80 | 356,80 | 356,80 | 1,42% | 41,00 |