22,100$
-0,41%
Echtzeit-Aktienkurs Premier
Bid:
Ask:
Aktienkurse zur Premier Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 22,19 | 22,35 | 22,07 | 22,10 | -0,41% | 42.399,00 |
| 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 |
| 26.09.2024 | 19,14 | 19,87 | 19,14 | 19,85 | 3,76% | 793.206,00 |
| 25.09.2024 | 19,65 | 19,69 | 19,07 | 19,13 | -2,35% | 957.121,00 |
| 24.09.2024 | 19,87 | 20,06 | 19,58 | 19,59 | -1,51% | 979.362,00 |
| 23.09.2024 | 20,04 | 20,21 | 19,80 | 19,89 | 0,00% | 1.174.002,00 |
| 20.09.2024 | 20,35 | 20,43 | 19,87 | 19,89 | -2,26% | 4.382.504,00 |
| 19.09.2024 | 20,68 | 20,68 | 20,27 | 20,35 | -0,63% | 1.222.221,00 |
| 18.09.2024 | 20,41 | 20,81 | 20,33 | 20,48 | -0,24% | 999.338,00 |
| 17.09.2024 | 20,76 | 20,86 | 20,41 | 20,53 | -1,11% | 864.974,00 |
| 16.09.2024 | 20,39 | 20,76 | 20,21 | 20,76 | 2,32% | 766.459,00 |
| 13.09.2024 | 19,83 | 20,31 | 19,67 | 20,29 | 2,68% | 716.884,00 |
| 12.09.2024 | 19,61 | 19,78 | 19,48 | 19,76 | 0,76% | 557.179,00 |
| 11.09.2024 | 19,77 | 19,77 | 19,50 | 19,61 | -1,26% | 546.042,00 |
| 10.09.2024 | 19,74 | 20,09 | 19,73 | 19,86 | 0,71% | 1.121.960,00 |
| 09.09.2024 | 20,41 | 20,41 | 19,42 | 19,72 | -3,52% | 1.132.516,00 |
| 06.09.2024 | 20,51 | 20,89 | 20,35 | 20,44 | -0,10% | 1.125.077,00 |
| 05.09.2024 | 20,78 | 20,86 | 20,27 | 20,46 | -1,35% | 1.135.342,00 |
| 04.09.2024 | 20,70 | 21,04 | 20,65 | 20,74 | 0,24% | 1.099.680,00 |
| 03.09.2024 | 20,28 | 20,69 | 20,28 | 20,69 | 1,57% | 1.851.918,00 |
| 30.08.2024 | 20,15 | 20,41 | 20,11 | 20,37 | 0,84% | 1.556.517,00 |
| 29.08.2024 | 19,99 | 20,32 | 19,83 | 20,20 | 1,76% | 1.229.845,00 |
| 28.08.2024 | 19,74 | 19,94 | 19,65 | 19,85 | 0,30% | 1.179.851,00 |
| 27.08.2024 | 19,99 | 20,12 | 19,71 | 19,79 | -1,15% | 1.337.174,00 |
| 26.08.2024 | 19,96 | 20,16 | 19,92 | 20,02 | -2,34% | 924.795,00 |
| 23.08.2024 | 20,08 | 20,70 | 20,08 | 20,50 | 2,14% | 926.499,00 |
| 22.08.2024 | 20,13 | 20,43 | 20,00 | 20,07 | -0,15% | 1.394.157,00 |
| 21.08.2024 | 20,00 | 20,34 | 19,91 | 20,10 | -0,64% | 1.377.324,00 |
| 20.08.2024 | 19,09 | 20,39 | 18,60 | 20,23 | 1,05% | 2.098.869,00 |
| 19.08.2024 | 20,20 | 20,34 | 19,99 | 20,02 | -0,55% | 1.282.246,00 |
| 16.08.2024 | 19,95 | 20,25 | 19,94 | 20,13 | 0,57% | 971.566,00 |
| 15.08.2024 | 19,90 | 20,06 | 19,80 | 20,02 | 1,81% | 402.060,00 |
| 14.08.2024 | 19,98 | 20,03 | 19,66 | 19,66 | -1,70% | 526.665,00 |
| 13.08.2024 | 19,60 | 20,10 | 19,58 | 20,00 | 2,51% | 1.029.637,00 |
| 12.08.2024 | 19,97 | 20,05 | 19,43 | 19,51 | -2,35% | 846.576,00 |
| 09.08.2024 | 20,04 | 20,09 | 19,90 | 19,98 | 0,15% | 625.823,00 |
| 08.08.2024 | 19,51 | 20,02 | 19,35 | 19,95 | 2,15% | 566.576,00 |
| 07.08.2024 | 19,78 | 20,05 | 19,51 | 19,53 | -1,21% | 1.000.666,00 |
| 06.08.2024 | 19,89 | 20,11 | 19,63 | 19,77 | -0,65% | 970.506,00 |
| 05.08.2024 | 20,46 | 20,46 | 19,81 | 19,90 | -3,77% | 779.037,00 |
| 02.08.2024 | 20,79 | 20,85 | 20,45 | 20,68 | -1,38% | 1.001.307,00 |
| 01.08.2024 | 20,91 | 21,10 | 20,77 | 20,97 | 0,00% | 688.142,00 |
| 31.07.2024 | 21,30 | 21,30 | 20,92 | 20,97 | -1,60% | 619.137,00 |
| 30.07.2024 | 20,84 | 21,34 | 20,82 | 21,31 | 2,21% | 450.886,00 |
| 29.07.2024 | 20,70 | 21,03 | 20,60 | 20,85 | 0,29% | 566.857,00 |
| 26.07.2024 | 20,50 | 20,79 | 20,50 | 20,79 | 1,91% | 606.311,00 |
| 25.07.2024 | 20,20 | 20,78 | 20,11 | 20,40 | 0,99% | 555.663,00 |
| 24.07.2024 | 19,91 | 20,22 | 19,82 | 20,20 | 1,66% | 606.711,00 |
| 23.07.2024 | 19,62 | 19,99 | 19,52 | 19,87 | 0,86% | 737.283,00 |
| 22.07.2024 | 19,54 | 19,81 | 19,48 | 19,70 | 0,66% | 698.402,00 |
| 19.07.2024 | 19,59 | 19,59 | 19,34 | 19,57 | 0,31% | 719.529,00 |
| 18.07.2024 | 19,77 | 20,02 | 19,49 | 19,51 | -1,34% | 891.767,00 |
| 17.07.2024 | 19,15 | 19,85 | 19,15 | 19,78 | 3,10% | 705.583,00 |
| 16.07.2024 | 18,64 | 19,20 | 18,58 | 19,18 | 3,40% | 820.744,00 |