23,070€
-2,25%
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 |
|---|---|---|---|---|---|---|
| 12.11.2026 | 23,58 | 23,64 | 23,02 | 23,07 | -2,33% | - |
| 11.11.2026 | 23,79 | 23,92 | 23,53 | 23,62 | -0,46% | 270,00 |
| 10.11.2026 | 23,61 | 23,89 | 23,38 | 23,73 | 0,76% | 240,00 |
| 09.11.2026 | 23,37 | 23,73 | 23,30 | 23,55 | 1,07% | - |
| 06.11.2026 | 23,29 | 23,48 | 23,02 | 23,30 | -0,13% | - |
| 05.11.2026 | 23,51 | 23,84 | 23,26 | 23,33 | -1,10% | - |
| 04.11.2026 | 23,41 | 23,97 | 23,37 | 23,59 | 0,94% | - |
| 03.11.2026 | 23,32 | 23,60 | 22,92 | 23,37 | -0,55% | - |
| 02.11.2026 | 23,23 | 23,71 | 23,15 | 23,50 | 1,60% | - |
| 30.10.2026 | 23,20 | 23,43 | 23,00 | 23,13 | -0,73% | - |
| 29.10.2026 | 22,87 | 23,30 | 22,66 | 23,30 | 2,28% | - |
| 28.10.2026 | 22,55 | 23,83 | 22,53 | 22,78 | 0,89% | - |
| 27.10.2026 | 22,65 | 22,87 | 22,47 | 22,58 | -0,48% | - |
| 26.10.2026 | 22,30 | 22,76 | 22,22 | 22,69 | 2,21% | 9.696,00 |
| 23.10.2026 | 22,37 | 22,59 | 21,86 | 22,20 | -0,94% | 2.065,00 |
| 22.10.2026 | 22,58 | 22,88 | 22,30 | 22,41 | -1,75% | - |
| 21.10.2026 | 22,57 | 23,05 | 22,51 | 22,81 | 1,06% | - |
| 20.10.2026 | 22,37 | 22,60 | 22,35 | 22,57 | 0,85% | - |
| 19.10.2026 | 22,67 | 22,67 | 22,32 | 22,38 | -0,89% | - |
| 16.10.2026 | 22,66 | 22,88 | 22,42 | 22,58 | 0,09% | - |
| 15.10.2026 | 22,41 | 22,62 | 22,21 | 22,56 | 0,18% | - |
| 14.10.2026 | 22,29 | 22,70 | 22,20 | 22,52 | 0,85% | - |
| 13.10.2026 | 22,39 | 22,73 | 22,26 | 22,33 | -0,31% | - |
| 12.10.2026 | 22,60 | 22,76 | 22,38 | 22,40 | -0,80% | - |
| 09.10.2026 | 22,85 | 22,91 | 22,50 | 22,58 | -0,88% | - |
| 08.10.2026 | 22,60 | 22,86 | 22,30 | 22,78 | 0,31% | - |
| 07.10.2026 | 23,24 | 23,26 | 22,55 | 22,71 | -2,45% | - |
| 06.10.2026 | 22,95 | 23,50 | 22,93 | 23,28 | 1,48% | - |
| 05.10.2026 | 22,77 | 23,12 | 22,66 | 22,94 | 0,92% | - |
| 02.10.2026 | 23,08 | 23,14 | 22,42 | 22,73 | -1,04% | - |
| 01.10.2026 | 23,31 | 23,42 | 22,89 | 22,97 | -1,33% | - |
| 30.09.2026 | 23,05 | 23,74 | 23,01 | 23,28 | 0,91% | 1.480,00 |
| 29.09.2026 | 23,23 | 23,35 | 22,96 | 23,07 | -0,90% | - |
| 28.09.2026 | 22,91 | 23,68 | 22,85 | 23,28 | 1,26% | - |
| 25.09.2026 | 23,24 | 23,58 | 22,89 | 22,99 | -0,78% | - |
| 24.09.2026 | 23,49 | 23,68 | 22,89 | 23,17 | -1,78% | - |
| 23.09.2026 | 23,47 | 23,90 | 23,41 | 23,59 | 0,34% | - |
| 22.09.2026 | 23,98 | 24,22 | 23,00 | 23,51 | -1,84% | - |
| 21.09.2026 | 24,28 | 24,51 | 23,84 | 23,95 | -0,66% | - |
| 18.09.2026 | 25,06 | 25,44 | 23,84 | 24,11 | -4,21% | - |
| 17.09.2026 | 24,70 | 25,26 | 24,07 | 25,17 | 2,19% | 1.000,00 |
| 16.09.2026 | 24,65 | 24,79 | 24,48 | 24,63 | 0,24% | - |
| 15.09.2026 | 24,44 | 24,60 | 24,30 | 24,57 | 0,37% | - |
| 14.09.2026 | 24,75 | 24,82 | 24,39 | 24,48 | -0,81% | - |
| 11.09.2026 | 25,12 | 25,33 | 24,67 | 24,68 | -1,20% | - |
| 10.09.2026 | 24,72 | 25,01 | 24,63 | 24,98 | 1,22% | - |
| 09.09.2026 | 24,17 | 24,69 | 23,88 | 24,68 | 2,41% | 783,00 |
| 08.09.2026 | 24,26 | 24,39 | 24,08 | 24,10 | -0,95% | - |
| 07.09.2026 | 24,21 | 24,42 | 24,16 | 24,33 | 0,29% | 810,00 |
| 04.09.2026 | 24,17 | 24,51 | 24,03 | 24,26 | 0,37% | - |
| 03.09.2026 | 23,78 | 24,20 | 23,72 | 24,17 | 1,60% | - |
| 02.09.2026 | 23,56 | 23,83 | 23,34 | 23,79 | 0,93% | - |
| 01.09.2026 | 23,77 | 24,00 | 23,41 | 23,57 | -0,59% | 2.340,00 |
| 31.08.2026 | 23,82 | 23,91 | 23,66 | 23,71 | -0,55% | 4.320,00 |
| 28.08.2026 | 23,76 | 23,96 | 23,52 | 23,84 | 0,55% | - |
| 27.08.2026 | 23,62 | 24,02 | 23,52 | 23,71 | 0,81% | 5.125,00 |
| 26.08.2026 | 22,89 | 23,69 | 22,68 | 23,52 | 2,80% | - |
| 25.08.2026 | 21,92 | 22,89 | 21,80 | 22,88 | 4,57% | 12.000,00 |
| 24.08.2026 | 21,89 | 22,42 | 21,73 | 21,88 | 0,27% | - |
| 21.08.2026 | 21,57 | 22,17 | 21,55 | 21,82 | 1,49% | - |
| 20.08.2026 | 21,58 | 22,15 | 21,41 | 21,50 | -0,78% | - |
| 19.08.2026 | 21,68 | 22,49 | 21,38 | 21,67 | -0,32% | - |
| 18.08.2026 | 21,87 | 21,97 | 21,65 | 21,74 | -0,96% | - |
| 17.08.2026 | 21,80 | 22,04 | 21,67 | 21,95 | 0,92% | - |
| 14.08.2026 | 21,95 | 21,97 | 21,65 | 21,75 | -0,96% | - |
| 13.08.2026 | 22,16 | 22,25 | 21,86 | 21,96 | -0,86% | - |
| 12.08.2026 | 22,06 | 22,35 | 22,06 | 22,15 | 0,77% | - |
| 11.08.2026 | 21,76 | 22,21 | 21,72 | 21,98 | 1,20% | - |
| 10.08.2026 | 21,87 | 22,25 | 21,70 | 21,72 | -0,91% | - |
| 07.08.2026 | 21,83 | 22,13 | 21,64 | 21,92 | 0,50% | - |
| 06.08.2026 | 22,74 | 22,84 | 21,67 | 21,81 | -3,96% | - |
| 05.08.2026 | 22,46 | 23,01 | 22,38 | 22,71 | 1,57% | - |
| 04.08.2026 | 22,80 | 22,93 | 22,36 | 22,36 | -1,71% | - |
| 03.08.2026 | 22,37 | 22,87 | 22,31 | 22,75 | 2,20% | - |
| 31.07.2026 | 22,37 | 22,47 | 22,07 | 22,26 | -0,09% | - |
| 30.07.2026 | 22,13 | 22,40 | 21,56 | 22,28 | 1,00% | - |
| 29.07.2026 | 21,62 | 22,08 | 21,27 | 22,06 | 2,04% | - |
| 28.07.2026 | 22,25 | 22,40 | 21,57 | 21,62 | -3,05% | - |
| 27.07.2026 | 22,89 | 22,95 | 22,21 | 22,30 | -1,50% | 403,00 |
| 24.07.2026 | 22,24 | 22,68 | 22,18 | 22,64 | 1,75% | - |
| 23.07.2026 | 22,47 | 22,54 | 22,19 | 22,25 | -1,20% | - |
| 22.07.2026 | 22,68 | 23,13 | 22,25 | 22,52 | -0,84% | - |
| 21.07.2026 | 22,39 | 22,80 | 22,21 | 22,71 | 2,21% | 9.000,00 |
| 20.07.2026 | 22,66 | 22,80 | 22,03 | 22,22 | -4,88% | - |
| 17.07.2026 | 22,64 | 23,36 | 22,29 | 23,36 | 2,50% | - |
| 16.07.2026 | 22,99 | 23,22 | 22,74 | 22,79 | -0,65% | - |
| 15.07.2026 | 23,06 | 23,30 | 22,88 | 22,94 | -0,48% | - |
| 14.07.2026 | 22,11 | 23,34 | 22,11 | 23,05 | 3,69% | - |
| 13.07.2026 | 23,57 | 23,73 | 22,21 | 22,23 | -4,18% | 4.800,00 |
| 10.07.2026 | 23,68 | 23,83 | 23,14 | 23,20 | -2,11% | 3.255,00 |
| 09.07.2026 | 23,97 | 24,08 | 23,57 | 23,70 | -0,84% | - |
| 08.07.2026 | 24,15 | 24,16 | 23,45 | 23,90 | -1,16% | - |
| 07.07.2026 | 24,14 | 24,41 | 23,96 | 24,18 | -0,21% | - |
| 06.07.2026 | 23,81 | 24,29 | 23,78 | 24,23 | 1,72% | - |
| 03.07.2026 | 23,36 | 24,01 | 23,28 | 23,82 | 2,36% | - |
| 02.07.2026 | 22,66 | 23,27 | 22,62 | 23,27 | 2,33% | - |
| 01.07.2026 | 22,59 | 23,05 | 22,47 | 22,74 | 0,53% | - |
| 30.06.2026 | 22,98 | 23,10 | 22,56 | 22,62 | -1,44% | 225,00 |
| 29.06.2026 | 23,01 | 23,17 | 22,91 | 22,95 | 0,48% | - |
| 26.06.2026 | 22,73 | 22,95 | 22,63 | 22,84 | -0,31% | - |