12,480€
-0,48%
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 24.02.2025 | 13,54 | 13,56 | 12,75 | 13,02 | -3,41% | - |
| 21.02.2025 | 13,44 | 13,48 | 13,11 | 13,48 | -0,15% | - |
| 20.02.2025 | 13,40 | 13,50 | 13,17 | 13,50 | 0,26% | - |
| 19.02.2025 | 13,55 | 13,57 | 13,24 | 13,46 | -1,32% | - |
| 18.02.2025 | 13,60 | 13,90 | 13,30 | 13,64 | -0,33% | - |
| 17.02.2025 | 13,74 | 13,77 | 13,39 | 13,69 | -0,91% | - |
| 14.02.2025 | 13,61 | 13,84 | 13,35 | 13,81 | 1,14% | - |
| 13.02.2025 | 13,48 | 13,68 | 13,33 | 13,66 | 1,60% | - |
| 12.02.2025 | 13,52 | 13,74 | 13,27 | 13,44 | -1,14% | - |
| 11.02.2025 | 13,11 | 13,60 | 13,10 | 13,60 | 0,74% | - |
| 10.02.2025 | 13,18 | 13,52 | 12,78 | 13,50 | 0,63% | - |
| 07.02.2025 | 13,30 | 13,61 | 13,14 | 13,41 | 0,45% | - |
| 06.02.2025 | 12,92 | 13,36 | 12,82 | 13,35 | 2,89% | - |
| 05.02.2025 | 12,88 | 13,00 | 12,69 | 12,98 | -0,15% | 300,00 |
| 04.02.2025 | 12,80 | 13,01 | 12,74 | 13,00 | 1,29% | - |
| 03.02.2025 | 13,35 | 13,43 | 12,59 | 12,83 | -3,10% | - |
| 31.01.2025 | 13,23 | 13,44 | 13,00 | 13,24 | 0,53% | - |
| 30.01.2025 | 13,08 | 13,32 | 12,74 | 13,17 | 0,23% | - |
| 29.01.2025 | 13,06 | 13,33 | 12,93 | 13,14 | 0,84% | - |
| 28.01.2025 | 12,61 | 13,34 | 12,60 | 13,03 | 0,46% | - |
| 27.01.2025 | 12,60 | 12,99 | 12,56 | 12,97 | -0,61% | - |
| 24.01.2025 | 12,56 | 13,10 | 12,55 | 13,05 | 2,55% | - |
| 23.01.2025 | 12,70 | 12,90 | 12,58 | 12,73 | -0,27% | - |
| 22.01.2025 | 12,77 | 12,82 | 12,54 | 12,76 | -0,78% | - |
| 21.01.2025 | 12,60 | 12,88 | 12,52 | 12,86 | 1,22% | - |
| 20.01.2025 | 12,43 | 12,72 | 12,37 | 12,71 | 1,72% | - |
| 17.01.2025 | 12,23 | 12,71 | 12,22 | 12,49 | 0,20% | - |
| 16.01.2025 | 12,42 | 12,53 | 12,23 | 12,47 | 0,20% | - |
| 15.01.2025 | 12,20 | 12,66 | 11,77 | 12,44 | 1,30% | - |
| 14.01.2025 | 12,09 | 12,48 | 12,09 | 12,28 | -0,53% | - |
| 13.01.2025 | 12,33 | 12,41 | 12,06 | 12,35 | -0,64% | - |
| 10.01.2025 | 12,53 | 12,63 | 12,25 | 12,43 | -1,58% | - |
| 09.01.2025 | 12,60 | 12,86 | 12,47 | 12,63 | -0,63% | - |
| 08.01.2025 | 12,52 | 12,93 | 12,32 | 12,71 | -0,55% | - |
| 07.01.2025 | 12,44 | 12,83 | 12,24 | 12,78 | 2,53% | - |
| 06.01.2025 | 12,30 | 12,54 | 12,27 | 12,46 | -0,80% | - |
| 03.01.2025 | 12,40 | 12,61 | 12,32 | 12,56 | -0,67% | - |
| 02.01.2025 | 12,29 | 12,69 | 12,15 | 12,65 | 6,75% | - |
| 30.12.2024 | 11,75 | 11,87 | 11,69 | 11,85 | -0,13% | - |
| 27.12.2024 | 11,46 | 12,05 | 11,36 | 11,86 | 0,25% | - |
| 23.12.2024 | 11,31 | 11,87 | 11,14 | 11,83 | 1,55% | - |
| 20.12.2024 | 11,20 | 11,69 | 11,05 | 11,65 | 0,34% | - |
| 19.12.2024 | 11,51 | 11,66 | 11,38 | 11,61 | -1,57% | - |
| 18.12.2024 | 11,64 | 11,84 | 11,50 | 11,80 | 0,73% | - |
| 17.12.2024 | 11,74 | 11,91 | 11,56 | 11,71 | -1,01% | - |
| 16.12.2024 | 11,57 | 12,04 | 11,54 | 11,83 | -0,59% | - |
| 13.12.2024 | 11,70 | 11,94 | 11,68 | 11,90 | -0,83% | - |
| 12.12.2024 | 11,55 | 12,04 | 11,46 | 12,00 | 2,35% | - |
| 11.12.2024 | 11,86 | 11,91 | 11,64 | 11,73 | -3,26% | - |
| 10.12.2024 | 11,62 | 12,16 | 11,61 | 12,12 | 1,51% | 2.800,00 |
| 09.12.2024 | 11,54 | 11,98 | 11,54 | 11,94 | 2,05% | 1.800,00 |
| 06.12.2024 | 11,58 | 11,79 | 11,42 | 11,70 | 0,39% | 1.400,00 |
| 05.12.2024 | 11,30 | 11,70 | 11,29 | 11,66 | 1,13% | - |
| 04.12.2024 | 11,46 | 11,57 | 11,33 | 11,53 | 1,10% | - |
| 03.12.2024 | 11,57 | 11,64 | 11,40 | 11,40 | -2,10% | - |
| 02.12.2024 | 11,39 | 11,68 | 11,34 | 11,65 | 1,00% | - |
| 29.11.2024 | 11,38 | 11,54 | 11,34 | 11,53 | -0,17% | - |
| 28.11.2024 | 11,48 | 11,64 | 11,34 | 11,55 | 0,48% | - |
| 27.11.2024 | 11,37 | 11,60 | 11,29 | 11,50 | -0,39% | - |
| 26.11.2024 | 11,52 | 11,59 | 11,03 | 11,54 | -0,60% | - |
| 25.11.2024 | 11,58 | 11,67 | 11,42 | 11,61 | -1,57% | - |
| 22.11.2024 | 11,69 | 11,84 | 11,48 | 11,80 | 0,21% | - |
| 21.11.2024 | 11,40 | 11,98 | 11,31 | 11,77 | 1,03% | - |
| 20.11.2024 | 11,40 | 11,69 | 11,29 | 11,65 | 2,24% | - |
| 19.11.2024 | 11,96 | 11,97 | 11,24 | 11,40 | -4,88% | - |
| 18.11.2024 | 11,94 | 12,18 | 11,57 | 11,98 | -0,04% | - |
| 15.11.2024 | 12,10 | 12,21 | 11,84 | 11,99 | -3,39% | - |
| 14.11.2024 | 11,99 | 12,48 | 11,61 | 12,41 | 0,57% | - |
| 13.11.2024 | 11,90 | 12,34 | 11,89 | 12,34 | 0,61% | - |
| 12.11.2024 | 12,00 | 12,31 | 11,94 | 12,26 | -1,01% | - |
| 11.11.2024 | 12,10 | 12,42 | 12,00 | 12,39 | 1,98% | - |
| 08.11.2024 | 11,81 | 12,33 | 11,75 | 12,15 | 0,29% | - |
| 07.11.2024 | 11,77 | 12,15 | 11,70 | 12,11 | 0,50% | - |
| 06.11.2024 | 11,70 | 12,14 | 11,68 | 12,05 | 0,54% | - |
| 05.11.2024 | 11,75 | 12,03 | 11,75 | 11,99 | 0,29% | - |
| 04.11.2024 | 11,86 | 12,03 | 11,74 | 11,95 | 0,63% | - |
| 01.11.2024 | 11,92 | 12,05 | 11,69 | 11,88 | -1,12% | - |
| 31.10.2024 | 11,40 | 12,02 | 11,40 | 12,01 | 2,00% | - |
| 30.10.2024 | 11,85 | 11,89 | 11,56 | 11,78 | -1,34% | - |
| 29.10.2024 | 11,61 | 11,95 | 11,61 | 11,94 | 2,89% | - |
| 28.10.2024 | 11,57 | 11,62 | 11,50 | 11,60 | 0,26% | - |
| 25.10.2024 | 11,57 | 11,81 | 11,50 | 11,57 | -2,40% | - |
| 24.10.2024 | 11,58 | 11,93 | 11,09 | 11,86 | 1,98% | - |
| 23.10.2024 | 11,62 | 11,74 | 11,44 | 11,63 | -0,56% | - |
| 22.10.2024 | 11,99 | 12,02 | 11,55 | 11,69 | -3,11% | - |
| 21.10.2024 | 12,05 | 12,28 | 11,84 | 12,07 | -0,74% | - |
| 18.10.2024 | 11,96 | 12,35 | 11,90 | 12,16 | 1,08% | - |
| 17.10.2024 | 11,77 | 12,21 | 11,77 | 12,03 | 1,35% | - |
| 16.10.2024 | 11,78 | 12,06 | 11,64 | 11,87 | -0,04% | - |
| 15.10.2024 | 11,32 | 11,87 | 11,29 | 11,87 | 4,03% | - |
| 14.10.2024 | 11,47 | 11,49 | 11,12 | 11,41 | -1,17% | - |
| 11.10.2024 | 11,41 | 11,55 | 11,26 | 11,55 | 0,35% | - |
| 10.10.2024 | 11,53 | 11,54 | 11,18 | 11,51 | -1,07% | - |
| 09.10.2024 | 11,34 | 11,63 | 11,22 | 11,63 | 0,17% | - |
| 08.10.2024 | 11,28 | 11,63 | 11,26 | 11,61 | 1,53% | - |
| 07.10.2024 | 11,50 | 11,64 | 11,32 | 11,44 | -1,38% | - |