19,910$
-0,40%
Echtzeit-Aktienkurs Premier
Bid:
Ask:
Aktienkurse zur Premier Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 19,71 | 19,92 | 19,71 | 19,91 | -0,40% | 27.312,00 |
| 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 |
| 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 |