24,970$
-0,56%
Echtzeit-Aktienkurs Primo Brands Corp
Bid:
Ask:
Aktienkurse zur Primo Brands Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2025 | 25,11 | 25,11 | 24,78 | 24,97 | -0,56% | 4.435.323,00 |
| 29.08.2025 | 25,16 | 25,41 | 24,98 | 25,11 | 0,36% | 4.532.507,00 |
| 28.08.2025 | 25,40 | 25,61 | 24,92 | 25,02 | -1,81% | 6.059.076,00 |
| 27.08.2025 | 24,78 | 25,53 | 24,75 | 25,48 | 2,49% | 5.158.139,00 |
| 26.08.2025 | 24,75 | 24,95 | 24,51 | 24,86 | 0,20% | 4.742.713,00 |
| 25.08.2025 | 24,73 | 25,24 | 24,64 | 24,81 | 0,36% | 4.342.645,00 |
| 22.08.2025 | 24,83 | 25,03 | 24,59 | 24,72 | -0,76% | 3.945.275,00 |
| 21.08.2025 | 24,98 | 25,07 | 24,81 | 24,91 | -0,64% | 3.623.772,00 |
| 20.08.2025 | 24,93 | 25,17 | 24,63 | 25,07 | 1,01% | 5.874.376,00 |
| 19.08.2025 | 24,99 | 25,20 | 24,62 | 24,82 | -0,88% | 4.077.366,00 |
| 18.08.2025 | 24,73 | 25,07 | 24,62 | 25,04 | 2,04% | 4.540.448,00 |
| 15.08.2025 | 24,63 | 24,88 | 24,40 | 24,54 | -0,12% | 5.734.545,00 |
| 14.08.2025 | 24,38 | 24,79 | 24,08 | 24,57 | 0,66% | 6.822.750,00 |
| 13.08.2025 | 24,12 | 24,46 | 23,87 | 24,41 | 1,12% | 4.831.731,00 |
| 12.08.2025 | 24,01 | 24,37 | 23,72 | 24,14 | 0,21% | 7.143.727,00 |
| 11.08.2025 | 23,93 | 24,78 | 23,81 | 24,09 | 1,69% | 12.238.915,00 |
| 08.08.2025 | 23,89 | 24,01 | 23,05 | 23,69 | -1,29% | 10.649.808,00 |
| 07.08.2025 | 23,99 | 24,55 | 22,64 | 24,00 | -9,13% | 21.425.469,00 |
| 06.08.2025 | 26,72 | 26,92 | 26,05 | 26,41 | -0,86% | 12.637.865,00 |
| 05.08.2025 | 26,91 | 27,01 | 26,50 | 26,64 | -0,97% | 7.041.556,00 |
| 04.08.2025 | 27,21 | 27,35 | 26,79 | 26,90 | -0,55% | 7.352.155,00 |
| 01.08.2025 | 27,74 | 27,79 | 27,03 | 27,05 | -2,03% | 5.842.975,00 |
| 31.07.2025 | 27,84 | 28,17 | 27,45 | 27,61 | -1,32% | 5.458.532,00 |
| 30.07.2025 | 28,13 | 28,48 | 27,94 | 27,98 | -0,96% | 4.140.612,00 |
| 29.07.2025 | 28,58 | 28,87 | 28,09 | 28,25 | -0,28% | 5.506.728,00 |
| 28.07.2025 | 28,92 | 29,00 | 28,23 | 28,33 | -2,31% | 3.584.454,00 |
| 25.07.2025 | 28,82 | 29,02 | 28,63 | 29,00 | 0,97% | 2.273.309,00 |
| 24.07.2025 | 28,74 | 28,84 | 28,61 | 28,72 | 0,35% | 3.522.184,00 |
| 23.07.2025 | 29,00 | 29,20 | 28,46 | 28,62 | -1,31% | 4.208.440,00 |
| 22.07.2025 | 29,05 | 29,23 | 28,83 | 29,00 | 0,00% | 3.512.811,00 |
| 21.07.2025 | 28,78 | 29,07 | 28,51 | 29,00 | -0,07% | 4.332.685,00 |
| 18.07.2025 | 29,00 | 29,21 | 28,66 | 29,02 | 1,26% | 5.673.249,00 |
| 17.07.2025 | 28,64 | 28,89 | 28,57 | 28,66 | 0,07% | 3.289.017,00 |
| 16.07.2025 | 28,52 | 28,68 | 28,16 | 28,64 | 0,49% | 4.495.709,00 |
| 15.07.2025 | 28,63 | 28,76 | 28,31 | 28,50 | -0,77% | 4.144.832,00 |
| 14.07.2025 | 28,62 | 28,79 | 27,90 | 28,72 | 0,38% | 6.905.295,00 |
| 11.07.2025 | 30,01 | 30,27 | 28,58 | 28,61 | -6,29% | 9.012.439,00 |
| 10.07.2025 | 29,95 | 30,53 | 29,93 | 30,53 | 1,60% | 4.578.320,00 |
| 09.07.2025 | 30,64 | 30,64 | 29,93 | 30,05 | -1,28% | 3.887.415,00 |
| 08.07.2025 | 30,29 | 30,96 | 29,90 | 30,44 | -0,85% | 4.587.175,00 |
| 07.07.2025 | 30,01 | 30,98 | 29,96 | 30,70 | 2,54% | 9.913.831,00 |
| 03.07.2025 | 30,21 | 30,44 | 29,88 | 29,94 | -0,53% | 4.293.903,00 |
| 02.07.2025 | 29,95 | 30,38 | 29,64 | 30,10 | 1,83% | 13.184.320,00 |
| 01.07.2025 | 29,47 | 29,76 | 29,26 | 29,56 | -0,20% | 6.018.304,00 |
| 30.06.2025 | 29,10 | 29,70 | 28,99 | 29,62 | 0,92% | 7.572.132,00 |
| 27.06.2025 | 29,01 | 29,58 | 28,83 | 29,35 | 0,93% | 43.573.237,00 |
| 26.06.2025 | 29,17 | 29,62 | 28,98 | 29,08 | -0,17% | 8.453.271,00 |
| 25.06.2025 | 29,63 | 29,63 | 28,84 | 29,13 | -1,69% | 6.172.772,00 |
| 24.06.2025 | 30,03 | 30,12 | 29,19 | 29,63 | -1,50% | 8.612.130,00 |
| 23.06.2025 | 29,55 | 30,18 | 29,42 | 30,08 | -0,76% | 6.785.153,00 |
| 20.06.2025 | 30,18 | 30,46 | 29,72 | 30,31 | 1,00% | 6.813.182,00 |
| 18.06.2025 | 30,15 | 30,79 | 29,94 | 30,01 | -0,17% | 7.922.374,00 |
| 17.06.2025 | 29,57 | 30,21 | 29,56 | 30,06 | 1,18% | 4.936.512,00 |
| 16.06.2025 | 29,66 | 30,04 | 29,50 | 29,71 | 0,30% | 6.346.956,00 |
| 13.06.2025 | 29,02 | 29,85 | 28,84 | 29,62 | 1,37% | 7.331.287,00 |
| 12.06.2025 | 28,89 | 29,36 | 28,70 | 29,22 | 1,32% | 5.944.147,00 |
| 11.06.2025 | 29,49 | 29,60 | 28,49 | 28,84 | -1,47% | 6.059.498,00 |
| 10.06.2025 | 29,64 | 29,73 | 28,63 | 29,27 | -0,98% | 12.613.225,00 |
| 09.06.2025 | 31,35 | 31,35 | 28,93 | 29,56 | -6,10% | 15.528.515,00 |
| 06.06.2025 | 31,01 | 31,49 | 30,63 | 31,48 | 2,24% | 7.244.271,00 |
| 05.06.2025 | 31,25 | 31,42 | 30,62 | 30,79 | -1,88% | 8.098.532,00 |
| 04.06.2025 | 32,10 | 32,10 | 31,23 | 31,38 | -1,57% | 7.554.506,00 |
| 03.06.2025 | 32,38 | 32,44 | 31,74 | 31,88 | -0,84% | 4.822.682,00 |
| 02.06.2025 | 32,92 | 33,04 | 31,56 | 32,15 | -2,78% | 6.271.028,00 |
| 30.05.2025 | 32,76 | 33,17 | 32,76 | 33,07 | 0,73% | 7.417.747,00 |
| 29.05.2025 | 32,71 | 32,99 | 32,09 | 32,83 | 0,37% | 2.838.886,00 |
| 28.05.2025 | 32,85 | 33,29 | 32,57 | 32,71 | 1,52% | 5.724.920,00 |
| 27.05.2025 | 32,19 | 32,34 | 31,71 | 32,22 | 1,10% | 5.244.697,00 |
| 23.05.2025 | 31,37 | 32,00 | 31,15 | 31,87 | 1,95% | 5.467.836,00 |
| 22.05.2025 | 31,93 | 32,10 | 31,24 | 31,26 | -2,01% | 4.702.450,00 |
| 21.05.2025 | 32,25 | 32,38 | 31,75 | 31,90 | -1,54% | 4.784.107,00 |
| 20.05.2025 | 31,57 | 32,46 | 31,46 | 32,40 | 2,34% | 5.638.893,00 |
| 19.05.2025 | 32,25 | 32,47 | 31,60 | 31,66 | -2,04% | 5.251.956,00 |
| 16.05.2025 | 32,22 | 32,38 | 31,59 | 32,32 | 0,50% | 6.973.738,00 |
| 15.05.2025 | 31,84 | 32,20 | 31,77 | 32,16 | 0,88% | 5.373.730,00 |
| 14.05.2025 | 32,04 | 32,36 | 31,40 | 31,88 | -0,99% | 11.068.923,00 |
| 13.05.2025 | 32,11 | 32,64 | 31,83 | 32,20 | 1,26% | 9.703.903,00 |
| 12.05.2025 | 32,20 | 32,25 | 31,41 | 31,80 | -0,44% | 6.399.295,00 |
| 09.05.2025 | 32,76 | 33,15 | 31,84 | 31,94 | -1,18% | 22.232.506,00 |
| 08.05.2025 | 32,25 | 33,70 | 30,77 | 32,32 | -1,64% | 7.211.325,00 |
| 07.05.2025 | 33,25 | 33,29 | 32,48 | 32,86 | -0,57% | 4.862.683,00 |
| 06.05.2025 | 32,86 | 33,15 | 32,66 | 33,05 | -0,54% | 4.113.650,00 |
| 05.05.2025 | 33,07 | 33,33 | 32,78 | 33,23 | 0,54% | 4.371.259,00 |
| 02.05.2025 | 32,72 | 33,28 | 32,72 | 33,05 | 0,43% | 3.321.472,00 |
| 01.05.2025 | 32,68 | 33,15 | 32,41 | 32,91 | 0,73% | 3.344.020,00 |
| 30.04.2025 | 32,74 | 32,98 | 31,97 | 32,67 | 0,37% | 2.231.276,00 |
| 29.04.2025 | 31,82 | 32,68 | 31,71 | 32,55 | 1,88% | 2.445.630,00 |
| 28.04.2025 | 32,46 | 32,46 | 31,69 | 31,95 | -1,75% | 2.656.234,00 |
| 25.04.2025 | 32,36 | 32,72 | 31,88 | 32,52 | 0,28% | 2.778.078,00 |
| 24.04.2025 | 33,16 | 33,37 | 32,25 | 32,43 | -2,29% | 3.019.603,00 |
| 23.04.2025 | 33,08 | 33,40 | 32,67 | 33,19 | 0,73% | 3.189.081,00 |
| 22.04.2025 | 33,02 | 33,11 | 32,43 | 32,95 | 2,27% | 2.849.232,00 |
| 21.04.2025 | 33,59 | 33,71 | 31,58 | 32,22 | -3,96% | 3.578.793,00 |
| 17.04.2025 | 33,08 | 33,85 | 33,08 | 33,55 | 1,39% | 2.758.325,00 |
| 16.04.2025 | 33,64 | 33,71 | 32,85 | 33,09 | -2,25% | 3.369.524,00 |
| 15.04.2025 | 34,43 | 35,14 | 33,36 | 33,85 | -0,82% | 3.412.271,00 |
| 14.04.2025 | 34,24 | 34,30 | 33,50 | 34,13 | 1,04% | 3.197.591,00 |
| 11.04.2025 | 33,73 | 34,03 | 32,71 | 33,78 | 0,93% | 5.650.901,00 |
| 10.04.2025 | 33,66 | 33,87 | 32,44 | 33,47 | -1,33% | 3.919.261,00 |
| 09.04.2025 | 32,59 | 34,44 | 31,85 | 33,92 | 3,38% | 5.104.292,00 |