25,135$
-1,74%
Echtzeit-Aktienkurs Premier
Bid:
Ask:
Aktienkurse zur Premier Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 25,76 | 25,78 | 25,11 | 25,14 | -1,72% | 1.613.979,00 |
| 21.08.2025 | 25,41 | 25,96 | 25,35 | 25,58 | 0,12% | 1.594.830,00 |
| 20.08.2025 | 26,04 | 26,04 | 25,14 | 25,55 | -2,52% | 2.263.424,00 |
| 19.08.2025 | 24,70 | 27,26 | 23,03 | 26,21 | 7,29% | 5.364.629,00 |
| 18.08.2025 | 25,03 | 25,20 | 24,42 | 24,43 | -2,08% | 2.685.724,00 |
| 15.08.2025 | 24,67 | 25,27 | 24,61 | 24,95 | 1,30% | 1.927.972,00 |
| 14.08.2025 | 24,23 | 24,74 | 24,20 | 24,63 | 0,41% | 2.145.695,00 |
| 13.08.2025 | 24,02 | 24,55 | 23,98 | 24,53 | 2,12% | 1.726.619,00 |
| 12.08.2025 | 23,33 | 24,10 | 22,93 | 24,02 | 2,91% | 2.530.923,00 |
| 11.08.2025 | 23,33 | 23,52 | 22,87 | 23,34 | 0,04% | 1.886.755,00 |
| 08.08.2025 | 22,46 | 23,34 | 22,46 | 23,33 | 3,97% | 1.934.323,00 |
| 07.08.2025 | 22,28 | 22,46 | 21,94 | 22,44 | 1,49% | 1.821.924,00 |
| 06.08.2025 | 21,69 | 22,14 | 21,50 | 22,11 | 1,84% | 1.382.637,00 |
| 05.08.2025 | 21,54 | 21,79 | 21,54 | 21,71 | 0,09% | 1.575.997,00 |
| 04.08.2025 | 21,26 | 21,81 | 21,12 | 21,69 | 1,97% | 1.443.404,00 |
| 01.08.2025 | 21,49 | 21,58 | 21,26 | 21,27 | -1,02% | 1.610.929,00 |
| 31.07.2025 | 21,43 | 21,64 | 21,29 | 21,49 | -0,14% | 1.408.483,00 |
| 30.07.2025 | 21,30 | 21,57 | 21,20 | 21,52 | 1,32% | 1.143.138,00 |
| 29.07.2025 | 21,18 | 21,47 | 21,11 | 21,24 | 0,57% | 1.265.970,00 |
| 28.07.2025 | 21,20 | 21,40 | 20,97 | 21,12 | -0,26% | 1.221.940,00 |
| 25.07.2025 | 21,23 | 21,30 | 21,11 | 21,18 | -0,21% | 962.276,00 |
| 24.07.2025 | 21,40 | 21,69 | 21,13 | 21,22 | -0,79% | 1.041.945,00 |
| 23.07.2025 | 21,12 | 21,53 | 20,94 | 21,39 | 1,33% | 876.371,00 |
| 22.07.2025 | 21,02 | 21,27 | 20,91 | 21,11 | 0,86% | 1.143.838,00 |
| 21.07.2025 | 21,05 | 21,15 | 20,86 | 20,93 | -0,10% | 1.272.144,00 |
| 18.07.2025 | 21,18 | 21,18 | 20,86 | 20,95 | -0,57% | 1.281.897,00 |
| 17.07.2025 | 20,96 | 21,12 | 20,85 | 21,07 | 0,29% | 1.414.023,00 |
| 16.07.2025 | 20,95 | 21,14 | 20,62 | 21,01 | 0,62% | 2.029.859,00 |
| 15.07.2025 | 21,21 | 21,29 | 20,82 | 20,88 | -1,74% | 1.701.211,00 |
| 14.07.2025 | 21,12 | 21,47 | 21,01 | 21,25 | 0,81% | 1.342.041,00 |
| 11.07.2025 | 21,44 | 21,45 | 21,00 | 21,08 | -1,77% | 970.075,00 |
| 10.07.2025 | 21,49 | 21,72 | 21,40 | 21,46 | -0,60% | 1.302.985,00 |
| 09.07.2025 | 21,98 | 21,98 | 21,54 | 21,59 | -1,51% | 1.256.830,00 |
| 08.07.2025 | 22,00 | 22,11 | 21,82 | 21,92 | -0,36% | 1.633.493,00 |
| 07.07.2025 | 21,99 | 22,24 | 21,87 | 22,00 | -0,05% | 1.707.926,00 |
| 03.07.2025 | 21,80 | 22,01 | 21,80 | 22,01 | 1,29% | 2.001.522,00 |
| 02.07.2025 | 21,51 | 21,82 | 21,40 | 21,73 | 0,02% | 2.418.171,00 |
| 01.07.2025 | 21,86 | 22,06 | 21,61 | 21,73 | -0,93% | 1.980.065,00 |
| 30.06.2025 | 21,79 | 21,96 | 21,69 | 21,93 | 1,48% | 1.688.412,00 |
| 27.06.2025 | 21,81 | 21,85 | 21,48 | 21,61 | -0,92% | 14.053.095,00 |
| 26.06.2025 | 21,74 | 22,10 | 21,43 | 21,81 | -0,18% | 1.981.029,00 |
| 25.06.2025 | 21,71 | 21,98 | 21,63 | 21,85 | 0,46% | 1.235.309,00 |
| 24.06.2025 | 21,82 | 22,21 | 21,70 | 21,75 | -0,64% | 1.751.511,00 |
| 23.06.2025 | 22,06 | 22,14 | 21,72 | 21,89 | -0,77% | 1.339.273,00 |
| 20.06.2025 | 22,34 | 22,39 | 21,88 | 22,06 | -0,94% | 5.068.377,00 |
| 18.06.2025 | 22,28 | 22,60 | 22,05 | 22,27 | 0,09% | 1.777.976,00 |
| 17.06.2025 | 22,19 | 22,60 | 22,04 | 22,25 | -0,22% | 1.658.252,00 |
| 16.06.2025 | 22,57 | 22,60 | 21,99 | 22,30 | -1,20% | 1.432.312,00 |
| 13.06.2025 | 22,39 | 22,73 | 22,30 | 22,57 | 0,18% | 1.337.662,00 |
| 12.06.2025 | 22,49 | 22,58 | 22,29 | 22,53 | 0,13% | 1.166.457,00 |
| 11.06.2025 | 22,90 | 22,99 | 22,36 | 22,50 | -1,66% | 1.427.953,00 |
| 10.06.2025 | 23,05 | 23,16 | 22,79 | 22,88 | -0,87% | 1.504.754,00 |
| 09.06.2025 | 22,93 | 23,16 | 22,69 | 23,08 | 0,63% | 1.154.617,00 |
| 06.06.2025 | 23,18 | 23,27 | 22,87 | 22,94 | -0,82% | 911.580,00 |
| 05.06.2025 | 23,18 | 23,32 | 22,93 | 23,13 | -0,19% | 1.481.282,00 |
| 04.06.2025 | 23,03 | 23,49 | 23,03 | 23,17 | 0,48% | 1.395.874,00 |
| 03.06.2025 | 22,84 | 23,17 | 22,63 | 23,06 | 0,87% | 1.548.814,00 |
| 02.06.2025 | 22,94 | 22,96 | 22,59 | 22,86 | -0,52% | 1.508.124,00 |
| 30.05.2025 | 22,88 | 23,18 | 22,57 | 22,98 | 0,04% | 1.544.389,00 |
| 29.05.2025 | 22,88 | 23,05 | 22,73 | 22,97 | 0,35% | 3.559.035,00 |
| 28.05.2025 | 23,03 | 23,38 | 22,72 | 22,89 | -0,61% | 1.857.159,00 |
| 27.05.2025 | 23,26 | 23,40 | 22,63 | 23,03 | -0,13% | 2.149.893,00 |
| 23.05.2025 | 23,24 | 23,25 | 22,96 | 23,06 | -0,60% | 1.192.239,00 |
| 22.05.2025 | 23,11 | 23,30 | 22,95 | 23,20 | 0,61% | 1.594.453,00 |
| 21.05.2025 | 23,08 | 23,39 | 23,04 | 23,06 | -0,17% | 1.305.469,00 |
| 20.05.2025 | 23,11 | 23,35 | 23,03 | 23,10 | -0,04% | 1.100.053,00 |
| 19.05.2025 | 23,00 | 23,19 | 22,62 | 23,11 | -0,04% | 1.278.607,00 |
| 16.05.2025 | 22,69 | 23,18 | 22,62 | 23,12 | 1,45% | 1.417.354,00 |
| 15.05.2025 | 22,65 | 22,86 | 22,46 | 22,79 | 1,20% | 1.765.754,00 |
| 14.05.2025 | 22,80 | 22,92 | 22,25 | 22,52 | -1,49% | 1.735.840,00 |
| 13.05.2025 | 22,91 | 23,18 | 22,80 | 22,86 | -0,65% | 1.399.292,00 |
| 12.05.2025 | 23,13 | 23,24 | 22,91 | 23,01 | -0,26% | 1.249.461,00 |
| 09.05.2025 | 23,26 | 23,42 | 23,05 | 23,07 | -0,99% | 2.122.832,00 |
| 08.05.2025 | 23,16 | 23,53 | 23,03 | 23,30 | 0,78% | 1.405.438,00 |
| 07.05.2025 | 23,07 | 23,13 | 22,59 | 23,12 | 0,78% | 2.410.029,00 |
| 06.05.2025 | 21,49 | 23,14 | 21,24 | 22,94 | 11,85% | 3.507.572,00 |
| 05.05.2025 | 20,45 | 20,60 | 20,38 | 20,51 | 0,24% | 1.555.960,00 |
| 02.05.2025 | 20,58 | 20,64 | 20,33 | 20,46 | 0,24% | 1.084.371,00 |
| 01.05.2025 | 20,37 | 20,54 | 20,13 | 20,41 | 0,29% | 715.511,00 |
| 30.04.2025 | 20,35 | 20,45 | 20,11 | 20,35 | -0,20% | 772.639,00 |
| 29.04.2025 | 20,19 | 20,41 | 20,09 | 20,39 | 0,99% | 784.379,00 |
| 28.04.2025 | 20,10 | 20,38 | 19,75 | 20,19 | 0,47% | 1.141.802,00 |
| 25.04.2025 | 19,98 | 20,16 | 19,63 | 20,10 | 0,53% | 816.070,00 |
| 24.04.2025 | 19,83 | 20,04 | 19,73 | 19,99 | 1,01% | 794.519,00 |
| 23.04.2025 | 19,75 | 20,08 | 19,67 | 19,79 | 1,12% | 1.089.943,00 |
| 22.04.2025 | 19,48 | 19,70 | 19,34 | 19,57 | 1,29% | 1.088.021,00 |
| 21.04.2025 | 19,32 | 19,43 | 19,13 | 19,32 | -0,05% | 1.253.964,00 |
| 17.04.2025 | 19,57 | 19,59 | 19,15 | 19,33 | 0,05% | 735.516,00 |
| 16.04.2025 | 19,65 | 19,65 | 19,25 | 19,32 | -0,67% | 904.658,00 |
| 15.04.2025 | 19,52 | 19,62 | 19,26 | 19,45 | -0,41% | 1.167.067,00 |
| 14.04.2025 | 19,39 | 19,61 | 19,17 | 19,53 | 1,67% | 1.432.129,00 |
| 11.04.2025 | 19,31 | 19,39 | 18,69 | 19,21 | -0,29% | 1.638.266,00 |
| 10.04.2025 | 19,65 | 19,65 | 18,94 | 19,27 | -2,06% | 2.160.184,00 |
| 09.04.2025 | 18,70 | 20,05 | 18,70 | 19,67 | 3,85% | 2.283.024,00 |
| 08.04.2025 | 19,51 | 19,52 | 18,75 | 18,94 | -1,20% | 1.596.604,00 |
| 07.04.2025 | 19,03 | 19,74 | 18,75 | 19,17 | -1,39% | 1.920.322,00 |
| 04.04.2025 | 19,44 | 19,59 | 19,18 | 19,44 | -0,51% | 1.261.534,00 |
| 03.04.2025 | 19,45 | 19,72 | 19,31 | 19,54 | -0,05% | 1.148.201,00 |
| 02.04.2025 | 19,38 | 19,62 | 19,26 | 19,55 | 0,36% | 762.334,00 |
| 01.04.2025 | 19,25 | 19,59 | 19,06 | 19,48 | 1,04% | 921.722,00 |