14,510€
5,76%
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 |
|---|---|---|---|---|---|---|
| 17.07.2025 | 14,38 | 14,68 | 14,30 | 14,68 | 1,70% | - |
| 16.07.2025 | 14,43 | 14,45 | 14,20 | 14,43 | -0,72% | - |
| 15.07.2025 | 14,42 | 14,55 | 14,22 | 14,54 | 0,55% | - |
| 14.07.2025 | 14,39 | 14,46 | 14,15 | 14,46 | -0,86% | - |
| 11.07.2025 | 14,49 | 14,59 | 14,31 | 14,58 | -0,17% | - |
| 10.07.2025 | 14,54 | 14,62 | 14,40 | 14,61 | -0,27% | - |
| 09.07.2025 | 14,24 | 14,67 | 14,22 | 14,65 | 0,76% | - |
| 08.07.2025 | 14,24 | 14,59 | 14,12 | 14,54 | 2,87% | - |
| 07.07.2025 | 14,03 | 14,28 | 13,91 | 14,13 | 0,61% | - |
| 04.07.2025 | 13,64 | 14,26 | 13,61 | 14,05 | 0,29% | - |
| 03.07.2025 | 13,70 | 14,01 | 13,63 | 14,01 | 1,67% | - |
| 02.07.2025 | 13,74 | 14,00 | 13,54 | 13,78 | -1,57% | - |
| 01.07.2025 | 13,67 | 14,00 | 13,58 | 14,00 | 1,82% | - |
| 30.06.2025 | 13,70 | 13,98 | 13,56 | 13,75 | -0,22% | - |
| 27.06.2025 | 13,70 | 14,00 | 13,56 | 13,78 | 0,15% | 332,00 |
| 26.06.2025 | 13,50 | 13,77 | 13,29 | 13,76 | 1,48% | - |
| 25.06.2025 | 13,34 | 13,56 | 13,22 | 13,56 | 1,01% | - |
| 24.06.2025 | 13,25 | 13,64 | 13,22 | 13,42 | 3,19% | - |
| 23.06.2025 | 13,16 | 13,23 | 12,85 | 13,01 | 0,39% | - |
| 20.06.2025 | 13,10 | 13,16 | 12,75 | 12,96 | -0,92% | - |
| 19.06.2025 | 13,08 | 13,11 | 12,79 | 13,08 | -1,32% | - |
| 18.06.2025 | 13,44 | 13,49 | 12,85 | 13,25 | -1,67% | - |
| 17.06.2025 | 13,53 | 13,56 | 13,13 | 13,48 | -1,35% | - |
| 16.06.2025 | 13,66 | 13,74 | 13,36 | 13,66 | -0,29% | - |
| 13.06.2025 | 13,62 | 13,92 | 13,39 | 13,70 | -1,69% | - |
| 12.06.2025 | 13,64 | 13,94 | 13,52 | 13,94 | 1,16% | - |
| 11.06.2025 | 13,53 | 13,78 | 13,52 | 13,78 | 0,99% | - |
| 10.06.2025 | 13,32 | 13,65 | 13,31 | 13,64 | 2,63% | - |
| 09.06.2025 | 13,37 | 13,38 | 13,28 | 13,29 | -1,19% | - |
| 06.06.2025 | 13,35 | 13,46 | 13,18 | 13,45 | 0,37% | - |
| 05.06.2025 | 13,42 | 13,47 | 13,17 | 13,40 | -0,74% | - |
| 04.06.2025 | 13,35 | 13,50 | 13,28 | 13,50 | 0,75% | - |
| 03.06.2025 | 13,13 | 13,40 | 13,02 | 13,40 | 1,25% | - |
| 02.06.2025 | 13,04 | 13,26 | 12,97 | 13,24 | -1,19% | - |
| 30.05.2025 | 13,40 | 13,46 | 13,12 | 13,40 | -0,30% | - |
| 29.05.2025 | 13,49 | 13,67 | 13,31 | 13,44 | 0,26% | - |
| 28.05.2025 | 13,20 | 13,67 | 13,12 | 13,40 | 0,64% | - |
| 27.05.2025 | 13,05 | 13,32 | 12,98 | 13,32 | -0,41% | - |
| 26.05.2025 | 13,28 | 13,41 | 13,08 | 13,37 | 1,48% | - |
| 23.05.2025 | 13,41 | 13,44 | 12,48 | 13,18 | -2,34% | - |
| 22.05.2025 | 13,34 | 13,65 | 13,08 | 13,49 | 3,37% | - |
| 21.05.2025 | 13,62 | 13,75 | 13,02 | 13,05 | -5,02% | - |
| 20.05.2025 | 13,65 | 13,74 | 13,51 | 13,74 | -0,25% | - |
| 19.05.2025 | 13,68 | 13,78 | 13,46 | 13,78 | -0,40% | - |
| 16.05.2025 | 13,65 | 14,05 | 13,57 | 13,83 | 0,73% | - |
| 15.05.2025 | 13,80 | 14,06 | 13,48 | 13,73 | -1,36% | - |
| 14.05.2025 | 13,79 | 13,94 | 13,60 | 13,92 | 0,47% | - |
| 13.05.2025 | 13,63 | 13,90 | 13,41 | 13,86 | 0,62% | - |
| 12.05.2025 | 13,73 | 14,01 | 13,19 | 13,77 | 0,62% | - |
| 09.05.2025 | 13,39 | 13,89 | 13,29 | 13,69 | 3,40% | - |
| 08.05.2025 | 13,41 | 13,47 | 13,23 | 13,24 | -1,60% | - |
| 07.05.2025 | 13,33 | 13,45 | 13,22 | 13,45 | 0,64% | - |
| 06.05.2025 | 13,22 | 13,43 | 13,03 | 13,37 | -1,58% | - |
| 05.05.2025 | 13,46 | 13,64 | 12,80 | 13,58 | 0,04% | - |
| 02.05.2025 | 13,15 | 13,58 | 12,74 | 13,58 | 2,61% | - |
| 30.04.2025 | 13,34 | 13,38 | 12,44 | 13,23 | -2,18% | - |
| 29.04.2025 | 13,40 | 13,53 | 13,22 | 13,53 | 0,19% | - |
| 28.04.2025 | 13,47 | 13,83 | 13,25 | 13,50 | 1,24% | - |
| 25.04.2025 | 13,61 | 13,66 | 13,29 | 13,34 | 0,19% | - |
| 24.04.2025 | 13,36 | 13,38 | 13,11 | 13,31 | -1,15% | - |
| 23.04.2025 | 13,23 | 13,53 | 12,93 | 13,47 | 5,65% | - |
| 22.04.2025 | 12,79 | 13,08 | 12,64 | 12,75 | -1,16% | - |
| 17.04.2025 | 12,93 | 12,96 | 12,70 | 12,90 | -1,38% | - |
| 16.04.2025 | 12,63 | 13,13 | 12,62 | 13,08 | -0,72% | - |
| 15.04.2025 | 12,84 | 13,22 | 12,84 | 13,17 | 1,15% | - |
| 14.04.2025 | 12,68 | 13,34 | 12,65 | 13,02 | -0,12% | - |
| 11.04.2025 | 12,76 | 13,19 | 12,14 | 13,04 | 2,92% | - |
| 10.04.2025 | 12,39 | 13,09 | 12,25 | 12,67 | 2,88% | - |
| 09.04.2025 | 12,36 | 12,63 | 11,66 | 12,31 | -3,07% | - |
| 08.04.2025 | 12,26 | 12,75 | 11,92 | 12,70 | 7,58% | - |
| 07.04.2025 | 12,80 | 12,91 | 11,58 | 11,81 | -12,36% | - |
| 04.04.2025 | 13,38 | 13,72 | 12,60 | 13,47 | 0,90% | - |
| 03.04.2025 | 13,26 | 13,54 | 13,12 | 13,35 | -3,19% | - |
| 02.04.2025 | 13,51 | 13,84 | 13,44 | 13,79 | 0,77% | - |
| 01.04.2025 | 13,54 | 13,76 | 13,53 | 13,69 | -0,36% | - |
| 31.03.2025 | 13,85 | 14,12 | 13,29 | 13,74 | -2,24% | - |
| 28.03.2025 | 13,87 | 14,28 | 13,70 | 14,05 | 1,66% | - |
| 27.03.2025 | 14,08 | 14,44 | 13,49 | 13,82 | -4,23% | - |
| 26.03.2025 | 14,02 | 14,49 | 13,97 | 14,43 | 2,89% | - |
| 25.03.2025 | 13,85 | 14,07 | 13,84 | 14,03 | -1,34% | - |
| 24.03.2025 | 13,57 | 14,26 | 13,53 | 14,22 | 3,87% | - |
| 21.03.2025 | 13,60 | 13,69 | 13,42 | 13,69 | -1,44% | - |
| 20.03.2025 | 13,41 | 13,89 | 13,34 | 13,89 | 0,76% | - |
| 19.03.2025 | 13,68 | 13,88 | 13,42 | 13,78 | 0,22% | - |
| 18.03.2025 | 13,53 | 13,75 | 13,45 | 13,75 | 0,36% | - |
| 17.03.2025 | 13,25 | 13,70 | 13,23 | 13,70 | 0,74% | - |
| 14.03.2025 | 13,34 | 13,65 | 13,16 | 13,60 | 2,03% | - |
| 13.03.2025 | 13,07 | 13,54 | 12,98 | 13,33 | 1,29% | - |
| 12.03.2025 | 12,60 | 13,16 | 12,60 | 13,16 | 1,35% | - |
| 11.03.2025 | 12,90 | 12,99 | 12,59 | 12,99 | 0,62% | - |
| 10.03.2025 | 12,81 | 13,38 | 12,44 | 12,91 | -0,08% | - |
| 07.03.2025 | 12,97 | 13,12 | 12,75 | 12,92 | -1,15% | - |
| 06.03.2025 | 13,04 | 13,08 | 12,74 | 13,07 | 0,08% | - |
| 05.03.2025 | 12,83 | 13,42 | 12,78 | 13,06 | 1,91% | - |
| 04.03.2025 | 13,00 | 13,30 | 12,33 | 12,81 | 0,43% | 32,00 |
| 03.03.2025 | 12,90 | 13,19 | 12,75 | 12,76 | -1,28% | - |
| 28.02.2025 | 12,66 | 12,94 | 12,55 | 12,92 | 0,78% | - |
| 27.02.2025 | 12,76 | 13,01 | 12,35 | 12,82 | 0,20% | - |
| 26.02.2025 | 12,96 | 13,02 | 12,59 | 12,80 | -0,81% | - |
| 25.02.2025 | 12,96 | 13,19 | 12,69 | 12,90 | -0,88% | - |