21,930$
1,48%
Echtzeit-Aktienkurs Premier
Bid:
Ask:
Aktienkurse zur Premier Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2025 | 21,79 | 21,96 | 21,69 | 21,93 | 1,48% | 1.700.191,00 |
| 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 |
| 31.03.2025 | 19,05 | 19,37 | 18,89 | 19,28 | 0,73% | 1.342.549,00 |
| 28.03.2025 | 19,13 | 19,21 | 19,03 | 19,14 | -0,26% | 750.161,00 |
| 27.03.2025 | 19,00 | 19,24 | 18,92 | 19,19 | 0,89% | 769.472,00 |
| 26.03.2025 | 18,98 | 19,12 | 18,90 | 19,02 | 0,37% | 1.053.716,00 |
| 25.03.2025 | 19,06 | 19,16 | 18,82 | 18,95 | -0,73% | 1.356.633,00 |
| 24.03.2025 | 18,84 | 19,13 | 18,75 | 19,09 | 2,91% | 1.737.185,00 |
| 21.03.2025 | 18,67 | 18,83 | 18,38 | 18,55 | -0,86% | 7.307.050,00 |
| 20.03.2025 | 18,90 | 18,94 | 18,63 | 18,71 | -0,64% | 1.484.564,00 |
| 19.03.2025 | 18,55 | 18,85 | 18,32 | 18,83 | 1,56% | 1.376.323,00 |
| 18.03.2025 | 18,31 | 18,61 | 18,15 | 18,54 | 1,26% | 1.358.496,00 |
| 17.03.2025 | 18,18 | 18,43 | 18,17 | 18,31 | 0,83% | 960.088,00 |
| 14.03.2025 | 17,97 | 18,33 | 17,84 | 18,16 | 1,06% | 1.347.985,00 |
| 13.03.2025 | 18,18 | 18,30 | 17,87 | 17,97 | -0,83% | 1.253.880,00 |
| 12.03.2025 | 18,32 | 18,38 | 18,01 | 18,12 | -1,09% | 1.571.131,00 |
| 11.03.2025 | 18,63 | 18,82 | 18,14 | 18,32 | -1,40% | 2.324.148,00 |
| 10.03.2025 | 18,13 | 18,91 | 18,13 | 18,58 | 2,03% | 1.988.078,00 |
| 07.03.2025 | 17,52 | 18,29 | 17,40 | 18,21 | 3,76% | 1.677.975,00 |
| 06.03.2025 | 17,40 | 17,64 | 17,23 | 17,55 | 0,52% | 1.240.160,00 |
| 05.03.2025 | 17,54 | 17,71 | 17,29 | 17,46 | -0,74% | 1.294.576,00 |
| 04.03.2025 | 17,95 | 18,03 | 17,58 | 17,59 | -1,90% | 1.330.365,00 |
| 03.03.2025 | 18,18 | 18,59 | 17,90 | 17,93 | -1,38% | 1.517.769,00 |
| 28.02.2025 | 17,89 | 18,21 | 17,80 | 18,18 | 0,72% | 1.639.826,00 |
| 27.02.2025 | 18,18 | 18,40 | 17,95 | 18,05 | -0,93% | 1.201.214,00 |
| 26.02.2025 | 18,00 | 18,49 | 17,82 | 18,22 | 0,05% | 2.061.943,00 |
| 25.02.2025 | 18,44 | 18,66 | 18,16 | 18,21 | -1,67% | 1.786.857,00 |
| 24.02.2025 | 18,62 | 18,66 | 18,36 | 18,52 | -0,48% | 1.463.294,00 |
| 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 |