18,600$
-1,59%
Echtzeit-Aktienkurs Premier
Bid:
Ask:
Aktienkurse zur Premier Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 18,83 | 18,94 | 18,58 | 18,61 | -1,53% | 1.145.405,00 |
| 20.02.2025 | 18,71 | 19,03 | 18,64 | 18,90 | 0,85% | 975.330,00 |
| 19.02.2025 | 18,36 | 18,78 | 18,26 | 18,74 | 2,29% | 1.295.932,00 |
| 18.02.2025 | 18,36 | 18,61 | 18,14 | 18,32 | 3,10% | 1.394.545,00 |
| 14.02.2025 | 18,09 | 18,13 | 17,70 | 17,77 | -1,50% | 730.797,00 |
| 13.02.2025 | 18,03 | 18,18 | 17,84 | 18,04 | 0,11% | 948.342,00 |
| 12.02.2025 | 18,41 | 18,52 | 18,01 | 18,02 | -2,70% | 1.420.626,00 |
| 11.02.2025 | 18,45 | 18,79 | 18,39 | 18,52 | -0,27% | 1.131.260,00 |
| 10.02.2025 | 18,80 | 18,87 | 18,33 | 18,57 | -1,01% | 1.460.136,00 |
| 07.02.2025 | 18,91 | 19,05 | 18,64 | 18,76 | -1,00% | 1.808.690,00 |
| 06.02.2025 | 19,17 | 19,24 | 18,63 | 18,95 | -1,35% | 1.768.806,00 |
| 05.02.2025 | 18,97 | 19,26 | 18,60 | 19,21 | 0,52% | 2.240.665,00 |
| 04.02.2025 | 22,68 | 22,68 | 18,75 | 19,11 | -14,69% | 3.852.434,00 |
| 03.02.2025 | 22,26 | 22,72 | 22,08 | 22,40 | -1,15% | 1.238.629,00 |
| 31.01.2025 | 22,95 | 23,01 | 22,52 | 22,66 | -1,48% | 1.168.710,00 |
| 30.01.2025 | 22,86 | 23,11 | 22,70 | 23,00 | 0,88% | 818.002,00 |
| 29.01.2025 | 22,95 | 23,08 | 22,69 | 22,80 | -0,44% | 845.712,00 |
| 28.01.2025 | 22,96 | 23,14 | 22,85 | 22,90 | -0,17% | 972.645,00 |
| 27.01.2025 | 22,39 | 22,99 | 22,39 | 22,94 | 2,46% | 825.294,00 |
| 24.01.2025 | 22,16 | 22,43 | 22,03 | 22,39 | 0,49% | 511.727,00 |
| 23.01.2025 | 22,07 | 22,33 | 21,92 | 22,28 | 1,18% | 642.235,00 |
| 22.01.2025 | 21,94 | 22,07 | 21,64 | 22,02 | -0,32% | 795.567,00 |
| 21.01.2025 | 22,47 | 22,75 | 22,08 | 22,09 | -1,52% | 1.003.363,00 |
| 17.01.2025 | 22,20 | 22,43 | 21,92 | 22,43 | 1,82% | 951.251,00 |
| 16.01.2025 | 21,50 | 22,10 | 21,36 | 22,03 | 1,80% | 791.296,00 |
| 15.01.2025 | 21,73 | 21,76 | 21,43 | 21,64 | 0,84% | 927.787,00 |
| 14.01.2025 | 21,39 | 21,64 | 21,20 | 21,46 | 0,61% | 1.219.402,00 |
| 13.01.2025 | 20,94 | 21,36 | 20,64 | 21,33 | 2,20% | 1.929.582,00 |
| 10.01.2025 | 20,99 | 21,07 | 20,56 | 20,87 | -1,37% | 2.966.171,00 |
| 08.01.2025 | 20,88 | 21,20 | 20,04 | 21,16 | 0,33% | 2.315.069,00 |
| 07.01.2025 | 21,33 | 21,53 | 20,84 | 21,09 | -0,89% | 1.315.576,00 |
| 06.01.2025 | 21,59 | 21,77 | 21,15 | 21,28 | -1,25% | 1.272.547,00 |
| 03.01.2025 | 21,38 | 21,57 | 21,13 | 21,55 | 0,84% | 980.693,00 |
| 02.01.2025 | 21,18 | 21,39 | 20,95 | 21,37 | 0,80% | 855.885,00 |
| 31.12.2024 | 21,41 | 21,56 | 21,14 | 21,20 | 0,00% | 1.466.141,00 |
| 30.12.2024 | 21,72 | 21,73 | 20,96 | 21,20 | -2,75% | 1.406.860,00 |
| 27.12.2024 | 21,72 | 21,98 | 21,63 | 21,80 | 0,23% | 927.889,00 |
| 26.12.2024 | 21,39 | 21,76 | 21,30 | 21,75 | 1,12% | 813.068,00 |
| 24.12.2024 | 21,34 | 21,59 | 21,23 | 21,51 | 0,61% | 383.778,00 |
| 23.12.2024 | 21,70 | 21,83 | 21,34 | 21,38 | -1,75% | 976.090,00 |
| 20.12.2024 | 21,63 | 22,08 | 21,53 | 21,76 | 1,16% | 5.538.848,00 |
| 19.12.2024 | 21,24 | 21,87 | 21,16 | 21,51 | 1,85% | 1.112.341,00 |
| 18.12.2024 | 21,35 | 21,70 | 21,09 | 21,12 | -0,24% | 1.191.390,00 |
| 17.12.2024 | 21,70 | 21,95 | 21,05 | 21,17 | -2,71% | 1.167.398,00 |
| 16.12.2024 | 21,69 | 21,88 | 21,54 | 21,76 | -0,14% | 999.079,00 |
| 13.12.2024 | 21,72 | 21,88 | 21,52 | 21,79 | 0,41% | 1.099.064,00 |
| 12.12.2024 | 21,72 | 21,92 | 21,63 | 21,70 | -0,23% | 733.041,00 |
| 11.12.2024 | 21,83 | 21,96 | 21,56 | 21,75 | -0,09% | 810.020,00 |
| 10.12.2024 | 21,85 | 21,87 | 21,46 | 21,77 | -0,27% | 557.233,00 |
| 09.12.2024 | 21,72 | 21,91 | 21,63 | 21,83 | 1,02% | 697.643,00 |
| 06.12.2024 | 22,12 | 22,15 | 21,60 | 21,61 | -1,64% | 549.483,00 |
| 05.12.2024 | 22,19 | 22,21 | 21,89 | 21,97 | -0,77% | 579.687,00 |
| 04.12.2024 | 22,19 | 22,32 | 22,04 | 22,14 | -0,23% | 616.580,00 |
| 03.12.2024 | 22,36 | 22,67 | 21,94 | 22,19 | -2,80% | 637.237,00 |
| 02.12.2024 | 22,89 | 23,04 | 22,68 | 22,83 | -0,31% | 970.890,00 |
| 29.11.2024 | 22,90 | 23,00 | 22,73 | 22,90 | -0,22% | 443.240,00 |
| 27.11.2024 | 22,91 | 23,25 | 22,76 | 22,95 | 0,88% | 884.898,00 |
| 26.11.2024 | 23,13 | 23,14 | 22,64 | 22,75 | -1,77% | 470.266,00 |
| 25.11.2024 | 23,09 | 23,56 | 22,99 | 23,16 | 1,40% | 1.008.689,00 |
| 22.11.2024 | 22,43 | 23,01 | 22,43 | 22,84 | 1,81% | 622.503,00 |
| 21.11.2024 | 22,51 | 22,51 | 22,25 | 22,44 | 0,92% | 38.841,00 |
| 20.11.2024 | 22,31 | 22,36 | 22,10 | 22,23 | -0,31% | 582.706,00 |
| 19.11.2024 | 22,20 | 22,49 | 22,11 | 22,30 | -0,40% | 649.572,00 |
| 18.11.2024 | 22,50 | 22,70 | 22,32 | 22,39 | -0,40% | 823.984,00 |
| 15.11.2024 | 22,89 | 22,90 | 22,35 | 22,48 | -1,19% | 684.253,00 |
| 14.11.2024 | 23,12 | 23,28 | 22,66 | 22,75 | -1,64% | 686.392,00 |
| 13.11.2024 | 23,01 | 23,33 | 23,00 | 23,13 | 0,70% | 669.267,00 |
| 12.11.2024 | 23,15 | 23,27 | 22,87 | 22,97 | -0,56% | 877.050,00 |
| 11.11.2024 | 23,02 | 23,25 | 22,81 | 23,10 | 0,96% | 837.681,00 |
| 08.11.2024 | 23,20 | 23,30 | 22,82 | 22,88 | -0,87% | 1.162.772,00 |
| 07.11.2024 | 23,00 | 23,38 | 22,90 | 23,08 | -1,11% | 1.232.652,00 |
| 06.11.2024 | 23,00 | 23,43 | 22,65 | 23,34 | 2,96% | 1.790.117,00 |
| 05.11.2024 | 20,60 | 22,98 | 20,43 | 22,67 | 13,29% | 2.539.053,00 |
| 04.11.2024 | 20,29 | 20,40 | 19,90 | 20,01 | -1,33% | 1.060.836,00 |
| 01.11.2024 | 20,30 | 20,47 | 20,21 | 20,28 | 0,65% | 937.684,00 |
| 31.10.2024 | 20,31 | 20,50 | 20,14 | 20,15 | -0,64% | 707.813,00 |
| 30.10.2024 | 20,16 | 20,57 | 20,14 | 20,28 | 0,60% | 619.698,00 |
| 29.10.2024 | 20,11 | 20,26 | 20,04 | 20,16 | 0,25% | 471.560,00 |
| 28.10.2024 | 19,93 | 20,21 | 19,80 | 20,11 | 1,77% | 538.938,00 |
| 25.10.2024 | 19,91 | 20,04 | 19,75 | 19,76 | -0,45% | 510.130,00 |
| 24.10.2024 | 19,99 | 20,19 | 19,80 | 19,85 | -0,20% | 538.002,00 |
| 23.10.2024 | 20,03 | 20,10 | 19,70 | 19,89 | -0,60% | 852.651,00 |
| 22.10.2024 | 19,86 | 20,07 | 19,68 | 20,01 | 0,70% | 680.732,00 |
| 21.10.2024 | 20,26 | 20,33 | 19,84 | 19,87 | -1,92% | 904.552,00 |
| 18.10.2024 | 19,94 | 20,28 | 19,89 | 20,26 | 1,35% | 602.165,00 |
| 17.10.2024 | 19,72 | 20,03 | 19,54 | 19,99 | 1,22% | 604.749,00 |
| 16.10.2024 | 19,41 | 19,80 | 19,41 | 19,75 | 1,96% | 507.255,00 |
| 15.10.2024 | 19,31 | 19,62 | 19,21 | 19,37 | 0,00% | 566.254,00 |
| 14.10.2024 | 19,41 | 19,50 | 19,26 | 19,37 | 0,10% | 356.257,00 |
| 11.10.2024 | 19,21 | 19,43 | 19,15 | 19,35 | 1,26% | 476.260,00 |
| 10.10.2024 | 19,29 | 19,33 | 19,08 | 19,11 | -0,80% | 425.965,00 |
| 09.10.2024 | 19,05 | 19,37 | 19,00 | 19,27 | 0,92% | 473.935,00 |
| 08.10.2024 | 19,09 | 19,28 | 18,98 | 19,09 | 0,05% | 536.677,00 |
| 07.10.2024 | 19,09 | 19,30 | 19,00 | 19,08 | -0,57% | 787.732,00 |
| 04.10.2024 | 19,18 | 19,26 | 19,11 | 19,19 | 0,52% | 578.927,00 |
| 03.10.2024 | 19,28 | 19,36 | 19,05 | 19,09 | -1,55% | 618.061,00 |
| 02.10.2024 | 19,32 | 19,58 | 19,16 | 19,39 | 0,41% | 768.067,00 |
| 01.10.2024 | 19,99 | 20,08 | 19,29 | 19,31 | -3,50% | 1.103.695,00 |
| 30.09.2024 | 19,99 | 20,10 | 19,85 | 20,01 | 0,10% | 643.936,00 |
| 27.09.2024 | 19,95 | 20,25 | 19,90 | 19,99 | 0,71% | 712.475,00 |