20,980$
0,82%
Echtzeit-Aktienkurs Premier
Bid:
Ask:
Aktienkurse zur Premier Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 20,80 | 21,11 | 20,67 | 20,96 | 0,72% | 1.195.560,00 |
| 25.04.2024 | 21,06 | 21,20 | 20,68 | 20,81 | -1,47% | 951.427,00 |
| 24.04.2024 | 21,01 | 21,19 | 20,93 | 21,12 | 0,43% | 1.163.371,00 |
| 23.04.2024 | 20,99 | 21,28 | 20,83 | 21,03 | -0,10% | 795.635,00 |
| 22.04.2024 | 21,16 | 21,30 | 21,02 | 21,05 | -0,61% | 735.995,00 |
| 19.04.2024 | 20,88 | 21,24 | 20,81 | 21,18 | 1,86% | 1.112.804,00 |
| 18.04.2024 | 20,74 | 20,95 | 20,66 | 20,79 | 0,74% | 1.272.149,00 |
| 17.04.2024 | 20,88 | 21,17 | 20,62 | 20,64 | -0,29% | 1.034.015,00 |
| 16.04.2024 | 20,75 | 20,95 | 20,58 | 20,70 | -0,19% | 925.250,00 |
| 15.04.2024 | 21,10 | 21,28 | 20,63 | 20,74 | -1,66% | 1.048.696,00 |
| 12.04.2024 | 21,02 | 21,21 | 20,97 | 21,09 | -0,28% | 1.282.089,00 |
| 11.04.2024 | 21,28 | 21,35 | 21,05 | 21,15 | 0,12% | 959.446,00 |
| 10.04.2024 | 21,40 | 21,41 | 21,08 | 21,13 | -2,40% | 1.314.152,00 |
| 09.04.2024 | 21,35 | 21,65 | 21,34 | 21,65 | 1,29% | 734.030,00 |
| 08.04.2024 | 21,05 | 21,70 | 21,05 | 21,37 | 1,57% | 1.022.853,00 |
| 05.04.2024 | 21,03 | 21,07 | 20,84 | 21,04 | -0,38% | 810.784,00 |
| 04.04.2024 | 21,04 | 21,32 | 21,02 | 21,12 | 0,96% | 756.548,00 |
| 03.04.2024 | 21,45 | 21,58 | 20,91 | 20,92 | -2,15% | 1.343.226,00 |
| 02.04.2024 | 21,46 | 21,52 | 21,16 | 21,38 | -0,65% | 1.563.103,00 |
| 01.04.2024 | 22,10 | 22,33 | 21,50 | 21,52 | -2,62% | 1.410.219,00 |
| 28.03.2024 | 21,83 | 22,12 | 21,81 | 22,10 | 1,47% | 1.611.609,00 |
| 27.03.2024 | 21,64 | 22,11 | 21,64 | 21,78 | 0,88% | 2.659.691,00 |
| 26.03.2024 | 21,76 | 21,79 | 21,55 | 21,59 | 0,09% | 2.081.514,00 |
| 25.03.2024 | 21,72 | 21,81 | 21,49 | 21,57 | -0,78% | 1.404.642,00 |
| 22.03.2024 | 21,92 | 22,03 | 21,62 | 21,74 | -0,32% | 1.037.680,00 |
| 21.03.2024 | 21,52 | 21,94 | 21,52 | 21,81 | 1,54% | 1.914.153,00 |
| 20.03.2024 | 21,38 | 21,68 | 21,22 | 21,48 | 0,28% | 2.568.987,00 |
| 19.03.2024 | 21,79 | 21,90 | 21,37 | 21,42 | -1,70% | 1.403.085,00 |
| 18.03.2024 | 21,26 | 21,86 | 20,99 | 21,79 | 3,12% | 1.996.787,00 |
| 15.03.2024 | 20,93 | 21,29 | 20,79 | 21,13 | -0,05% | 14.055.138,00 |
| 14.03.2024 | 21,06 | 21,33 | 20,98 | 21,14 | 0,50% | 1.580.107,00 |
| 13.03.2024 | 21,22 | 21,59 | 20,95 | 21,04 | -1,15% | 1.788.454,00 |
| 12.03.2024 | 21,43 | 21,55 | 21,28 | 21,28 | -0,72% | 1.023.810,00 |
| 11.03.2024 | 21,36 | 21,67 | 21,28 | 21,44 | 0,54% | 898.244,00 |
| 08.03.2024 | 21,19 | 21,49 | 21,17 | 21,32 | 1,09% | 1.305.667,00 |
| 07.03.2024 | 21,07 | 21,28 | 20,96 | 21,09 | 0,74% | 1.215.959,00 |
| 06.03.2024 | 20,93 | 20,99 | 20,68 | 20,94 | 0,36% | 983.257,00 |
| 05.03.2024 | 20,88 | 21,15 | 20,77 | 20,86 | 0,10% | 892.927,00 |
| 04.03.2024 | 20,74 | 21,00 | 20,74 | 20,84 | 0,00% | 1.119.515,00 |
| 01.03.2024 | 21,04 | 21,04 | 20,64 | 20,84 | -0,10% | 1.222.214,00 |
| 29.02.2024 | 20,87 | 21,00 | 20,67 | 20,86 | -0,52% | 1.356.151,00 |
| 28.02.2024 | 21,62 | 21,62 | 20,89 | 20,97 | -3,01% | 1.396.658,00 |
| 27.02.2024 | 21,42 | 21,65 | 21,33 | 21,62 | 1,60% | 1.062.958,00 |
| 26.02.2024 | 21,53 | 21,62 | 21,28 | 21,28 | -1,57% | 1.235.352,00 |
| 23.02.2024 | 21,34 | 21,71 | 21,32 | 21,62 | 1,22% | 877.563,00 |
| 22.02.2024 | 21,21 | 21,39 | 20,94 | 21,36 | 0,28% | 1.118.165,00 |
| 21.02.2024 | 21,34 | 21,59 | 21,04 | 21,30 | -0,65% | 930.574,00 |
| 20.02.2024 | 21,27 | 21,67 | 21,21 | 21,44 | 0,47% | 1.395.201,00 |
| 16.02.2024 | 21,59 | 21,64 | 21,08 | 21,34 | -1,39% | 1.775.873,00 |
| 15.02.2024 | 21,51 | 22,15 | 21,51 | 21,64 | 0,79% | 887.250,00 |
| 14.02.2024 | 21,04 | 21,58 | 20,97 | 21,47 | 2,29% | 1.198.493,00 |
| 13.02.2024 | 21,71 | 21,95 | 20,81 | 20,99 | -3,87% | 4.448.684,00 |
| 12.02.2024 | 21,31 | 22,00 | 21,24 | 21,84 | 2,80% | 1.652.623,00 |
| 09.02.2024 | 21,03 | 21,34 | 20,92 | 21,24 | 0,95% | 1.320.362,00 |
| 08.02.2024 | 21,09 | 21,17 | 20,66 | 21,04 | -1,17% | 1.640.608,00 |
| 07.02.2024 | 21,64 | 22,09 | 21,13 | 21,29 | -1,16% | 1.613.217,00 |
| 06.02.2024 | 22,48 | 22,89 | 21,49 | 21,54 | 2,82% | 3.447.239,00 |
| 05.02.2024 | 21,21 | 21,25 | 20,94 | 20,95 | -1,46% | 777.721,00 |
| 02.02.2024 | 21,64 | 21,67 | 21,25 | 21,26 | -2,25% | 695.705,00 |
| 01.02.2024 | 21,63 | 21,78 | 21,43 | 21,75 | 0,60% | 725.085,00 |
| 31.01.2024 | 22,17 | 22,33 | 21,61 | 21,62 | -2,26% | 948.966,00 |
| 30.01.2024 | 21,94 | 22,14 | 21,77 | 22,12 | 0,36% | 1.917.645,00 |
| 29.01.2024 | 21,76 | 22,05 | 21,62 | 22,04 | 1,29% | 731.596,00 |
| 26.01.2024 | 22,05 | 22,21 | 21,57 | 21,76 | -0,68% | 1.214.315,00 |
| 25.01.2024 | 22,01 | 22,05 | 21,62 | 21,91 | 0,25% | 691.006,00 |
| 24.01.2024 | 22,01 | 22,19 | 21,75 | 21,86 | -1,06% | 456.615,00 |
| 23.01.2024 | 22,53 | 22,61 | 22,02 | 22,09 | -1,03% | 545.445,00 |
| 22.01.2024 | 22,25 | 22,66 | 22,18 | 22,32 | 1,00% | 632.166,00 |
| 19.01.2024 | 22,19 | 22,19 | 21,86 | 22,10 | 0,05% | 575.268,00 |
| 18.01.2024 | 22,07 | 22,11 | 21,84 | 22,09 | 0,80% | 730.004,00 |
| 17.01.2024 | 22,01 | 22,44 | 21,87 | 21,92 | -1,46% | 575.836,00 |
| 16.01.2024 | 21,93 | 22,24 | 21,66 | 22,24 | 0,77% | 670.210,00 |
| 12.01.2024 | 22,38 | 22,56 | 21,70 | 22,07 | -0,76% | 876.213,00 |
| 11.01.2024 | 22,37 | 22,43 | 22,12 | 22,24 | -0,71% | 608.997,00 |
| 10.01.2024 | 22,43 | 22,65 | 22,13 | 22,40 | 0,22% | 916.959,00 |
| 09.01.2024 | 22,60 | 22,75 | 22,33 | 22,35 | -1,80% | 1.404.490,00 |
| 08.01.2024 | 22,54 | 23,01 | 22,49 | 22,76 | 0,57% | 886.914,00 |
| 05.01.2024 | 22,29 | 22,67 | 22,18 | 22,63 | 1,30% | 1.632.285,00 |
| 04.01.2024 | 22,18 | 22,58 | 22,03 | 22,34 | 0,90% | 478.140,00 |
| 03.01.2024 | 22,43 | 22,51 | 22,10 | 22,14 | -2,60% | 624.102,00 |
| 02.01.2024 | 22,19 | 22,88 | 22,07 | 22,73 | 1,65% | 803.037,00 |
| 29.12.2023 | 22,39 | 22,48 | 22,17 | 22,36 | -0,53% | 589.731,00 |
| 28.12.2023 | 22,23 | 22,50 | 22,23 | 22,48 | 0,63% | 506.276,00 |
| 27.12.2023 | 22,63 | 22,68 | 22,26 | 22,34 | -1,15% | 636.129,00 |
| 26.12.2023 | 22,88 | 22,89 | 22,60 | 22,60 | -0,66% | 967.502,00 |
| 22.12.2023 | 22,61 | 22,95 | 22,60 | 22,75 | 0,80% | 827.706,00 |
| 21.12.2023 | 22,28 | 22,57 | 22,20 | 22,57 | 1,87% | 636.538,00 |
| 20.12.2023 | 22,41 | 22,66 | 22,12 | 22,16 | -1,58% | 752.044,00 |
| 19.12.2023 | 21,83 | 22,61 | 21,83 | 22,51 | 3,40% | 1.170.374,00 |
| 18.12.2023 | 22,22 | 22,24 | 21,75 | 21,77 | -1,85% | 917.879,00 |
| 15.12.2023 | 22,34 | 22,39 | 21,87 | 22,18 | -1,07% | 3.837.668,00 |
| 14.12.2023 | 22,24 | 22,75 | 22,22 | 22,42 | 1,59% | 892.665,00 |
| 13.12.2023 | 21,55 | 22,10 | 21,35 | 22,07 | 2,37% | 949.536,00 |
| 12.12.2023 | 21,28 | 21,66 | 21,12 | 21,56 | 1,08% | 885.020,00 |
| 11.12.2023 | 21,03 | 21,34 | 21,00 | 21,33 | 1,57% | 522.485,00 |
| 08.12.2023 | 21,06 | 21,07 | 20,77 | 21,00 | -0,19% | 721.582,00 |
| 07.12.2023 | 21,08 | 21,17 | 20,89 | 21,04 | -0,28% | 616.971,00 |
| 06.12.2023 | 20,84 | 21,13 | 20,77 | 21,10 | 1,81% | 670.627,00 |
| 05.12.2023 | 21,12 | 21,17 | 20,63 | 20,73 | -1,94% | 767.175,00 |
| 04.12.2023 | 20,81 | 21,17 | 20,77 | 21,14 | 1,27% | 622.349,00 |