25,075$
-0,26%
Echtzeit-Aktienkurs Popular
Bid:
Ask:
Aktienkurse zur Popular Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 24,82 | 25,14 | 24,78 | 25,14 | 1,86% | 23.388,00 |
| 30.06.2025 | 25,14 | 25,14 | 24,66 | 24,68 | -1,08% | 50.534,00 |
| 27.06.2025 | 25,00 | 25,00 | 24,95 | 24,95 | -0,56% | 1.191,00 |
| 26.06.2025 | 25,05 | 25,09 | 25,05 | 25,09 | -0,12% | 1.133,00 |
| 25.06.2025 | 24,98 | 25,21 | 24,98 | 25,12 | -0,08% | 698,00 |
| 23.06.2025 | 24,95 | 25,15 | 24,95 | 25,14 | 1,30% | 5.384,00 |
| 20.06.2025 | 24,82 | 24,89 | 24,73 | 24,82 | -0,37% | 7.051,00 |
| 18.06.2025 | 24,93 | 24,95 | 24,82 | 24,91 | 0,12% | 3.883,00 |
| 17.06.2025 | 24,82 | 24,89 | 24,81 | 24,88 | -0,08% | 1.959,00 |
| 16.06.2025 | 24,90 | 24,96 | 24,84 | 24,90 | 0,20% | 1.406,00 |
| 13.06.2025 | 24,90 | 24,90 | 24,74 | 24,85 | -0,68% | 6.683,00 |
| 12.06.2025 | 24,96 | 25,02 | 24,95 | 25,02 | 0,28% | 3.176,00 |
| 11.06.2025 | 24,84 | 24,95 | 24,82 | 24,95 | -0,24% | 2.987,00 |
| 10.06.2025 | 25,00 | 25,04 | 24,93 | 25,01 | 0,20% | 2.625,00 |
| 09.06.2025 | 24,90 | 25,01 | 24,85 | 24,96 | 0,45% | 6.394,00 |
| 06.06.2025 | 24,85 | 24,85 | 24,85 | 24,85 | -0,20% | 645,00 |
| 05.06.2025 | 24,95 | 24,96 | 24,81 | 24,90 | -0,08% | 7.419,00 |
| 04.06.2025 | 24,92 | 24,95 | 24,91 | 24,92 | 0,28% | 3.230,00 |
| 03.06.2025 | 24,82 | 24,94 | 24,79 | 24,85 | 0,20% | 8.987,00 |
| 02.06.2025 | 24,83 | 25,00 | 24,60 | 24,80 | 0,90% | 10.149,00 |
| 30.05.2025 | 25,18 | 25,18 | 24,53 | 24,58 | -2,50% | 42.803,00 |
| 29.05.2025 | 25,17 | 25,21 | 25,17 | 25,21 | 0,12% | 2.418,00 |
| 28.05.2025 | 25,40 | 25,46 | 25,17 | 25,18 | -0,79% | 5.337,00 |
| 23.05.2025 | 25,38 | 25,38 | 25,38 | 25,38 | 0,59% | 271,00 |
| 22.05.2025 | 25,44 | 25,45 | 25,20 | 25,23 | -0,94% | 6.816,00 |
| 21.05.2025 | 25,52 | 25,52 | 25,47 | 25,47 | -0,47% | 1.280,00 |
| 20.05.2025 | 25,70 | 25,70 | 25,59 | 25,59 | -0,02% | 1.302,00 |
| 19.05.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 0,06% | 272,00 |
| 16.05.2025 | 25,78 | 25,78 | 25,58 | 25,58 | -0,23% | 468,00 |
| 15.05.2025 | 25,67 | 25,70 | 25,59 | 25,64 | -0,58% | 4.584,00 |
| 14.05.2025 | 25,78 | 25,89 | 25,78 | 25,79 | 0,19% | 1.876,00 |
| 13.05.2025 | 25,74 | 25,74 | 25,74 | 25,74 | 0,08% | 219,00 |
| 12.05.2025 | 25,81 | 25,89 | 25,72 | 25,72 | 0,16% | 843,00 |
| 09.05.2025 | 25,68 | 25,68 | 25,68 | 25,68 | 0,12% | 142,00 |
| 08.05.2025 | 25,87 | 25,87 | 25,65 | 25,65 | 0,00% | 782,00 |
| 06.05.2025 | 25,96 | 25,96 | 25,65 | 25,65 | 0,11% | 358,00 |
| 05.05.2025 | 25,62 | 25,62 | 25,62 | 25,62 | -0,14% | 409,00 |
| 02.05.2025 | 25,62 | 25,66 | 25,62 | 25,66 | -0,16% | 673,00 |
| 01.05.2025 | 25,69 | 25,70 | 25,63 | 25,70 | -0,27% | 1.699,00 |
| 30.04.2025 | 25,59 | 25,77 | 25,59 | 25,77 | 0,62% | 1.836,00 |
| 29.04.2025 | 25,61 | 25,61 | 25,61 | 25,61 | 0,04% | 551,00 |
| 28.04.2025 | 25,98 | 25,98 | 25,60 | 25,60 | 0,08% | 534,00 |
| 24.04.2025 | 25,71 | 25,71 | 25,58 | 25,58 | -0,51% | 2.348,00 |
| 23.04.2025 | 25,52 | 25,79 | 25,52 | 25,71 | 0,71% | 4.220,00 |
| 21.04.2025 | 25,49 | 25,53 | 25,49 | 25,53 | 0,16% | 631,00 |
| 16.04.2025 | 25,47 | 25,69 | 25,47 | 25,49 | 0,08% | 1.086,00 |
| 15.04.2025 | 25,59 | 25,60 | 25,47 | 25,47 | -0,59% | 976,00 |
| 14.04.2025 | 25,51 | 25,67 | 25,43 | 25,62 | 0,71% | 1.743,00 |
| 11.04.2025 | 25,41 | 25,44 | 25,41 | 25,44 | 0,04% | 961,00 |
| 10.04.2025 | 25,45 | 25,53 | 25,25 | 25,43 | -0,74% | 3.619,00 |
| 09.04.2025 | 25,51 | 25,62 | 25,51 | 25,62 | 0,99% | 2.951,00 |
| 08.04.2025 | 25,35 | 25,59 | 25,35 | 25,37 | 0,44% | 3.202,00 |
| 07.04.2025 | 25,25 | 25,45 | 25,25 | 25,26 | -0,90% | 6.813,00 |
| 04.04.2025 | 25,55 | 25,59 | 25,45 | 25,49 | -0,23% | 5.434,00 |
| 03.04.2025 | 25,57 | 25,73 | 25,55 | 25,55 | -0,82% | 3.837,00 |
| 02.04.2025 | 25,75 | 25,76 | 25,75 | 25,76 | 0,23% | 45,00 |
| 01.04.2025 | 25,70 | 25,72 | 25,70 | 25,70 | -0,54% | 1.344,00 |
| 31.03.2025 | 25,63 | 25,90 | 25,61 | 25,84 | 0,78% | 9.321,00 |
| 28.03.2025 | 25,64 | 25,64 | 25,64 | 25,64 | 0,00% | 131,00 |
| 27.03.2025 | 25,60 | 25,64 | 25,60 | 25,64 | 0,16% | 1.572,00 |
| 26.03.2025 | 25,75 | 25,75 | 25,59 | 25,60 | -0,58% | 3.946,00 |
| 25.03.2025 | 25,75 | 25,75 | 25,75 | 25,75 | 0,78% | 273,00 |
| 24.03.2025 | 25,55 | 25,55 | 25,55 | 25,55 | -0,20% | 144,00 |
| 21.03.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -0,16% | 779,00 |
| 20.03.2025 | 25,32 | 25,85 | 25,32 | 25,64 | 1,26% | 22.312,00 |
| 19.03.2025 | 25,21 | 25,42 | 25,20 | 25,32 | 0,36% | 6.792,00 |
| 17.03.2025 | 25,12 | 25,23 | 25,12 | 25,23 | 0,51% | 1.428,00 |
| 14.03.2025 | 25,24 | 25,24 | 25,04 | 25,10 | -0,75% | 5.921,00 |
| 13.03.2025 | 25,15 | 25,37 | 25,15 | 25,29 | 0,00% | 1.892,00 |
| 12.03.2025 | 25,08 | 25,29 | 25,08 | 25,29 | 0,30% | 533,00 |
| 10.03.2025 | 25,13 | 25,22 | 25,13 | 25,22 | 0,42% | 1.161,00 |
| 07.03.2025 | 25,11 | 25,11 | 25,11 | 25,11 | -0,24% | 419,00 |
| 06.03.2025 | 25,06 | 25,17 | 25,05 | 25,17 | -0,87% | 3.468,00 |
| 05.03.2025 | 25,33 | 25,40 | 25,20 | 25,39 | 0,16% | 11.217,00 |
| 04.03.2025 | 25,32 | 25,35 | 25,32 | 25,35 | -0,63% | 595,00 |
| 03.03.2025 | 25,33 | 25,51 | 25,33 | 25,51 | 0,63% | 2.251,00 |
| 28.02.2025 | 25,35 | 25,39 | 25,35 | 25,35 | -0,16% | 6.337,00 |
| 27.02.2025 | 25,30 | 25,39 | 25,30 | 25,39 | -0,20% | 2.167,00 |
| 26.02.2025 | 25,36 | 25,47 | 25,36 | 25,44 | 0,28% | 982,00 |
| 25.02.2025 | 25,17 | 25,37 | 25,17 | 25,37 | 0,63% | 3.452,00 |
| 24.02.2025 | 25,14 | 25,29 | 25,14 | 25,21 | 0,04% | 1.930,00 |
| 21.02.2025 | 25,18 | 25,39 | 25,18 | 25,20 | -0,20% | 9.427,00 |
| 20.02.2025 | 25,25 | 25,25 | 25,25 | 25,25 | 0,12% | 446,00 |
| 19.02.2025 | 25,22 | 25,22 | 25,22 | 25,22 | -0,16% | 1.331,00 |
| 18.02.2025 | 25,20 | 25,26 | 25,19 | 25,26 | -0,08% | 1.357,00 |
| 14.02.2025 | 25,28 | 25,28 | 25,20 | 25,28 | 0,08% | 681,00 |
| 13.02.2025 | 25,28 | 25,28 | 25,25 | 25,26 | 0,04% | 2.006,00 |
| 12.02.2025 | 25,25 | 25,25 | 25,25 | 25,25 | -0,04% | 523,00 |
| 11.02.2025 | 25,31 | 25,31 | 25,26 | 25,26 | -0,16% | 888,00 |
| 10.02.2025 | 25,30 | 25,48 | 25,30 | 25,30 | -0,24% | 1.242,00 |
| 07.02.2025 | 25,38 | 25,38 | 25,31 | 25,36 | -0,28% | 1.037,00 |
| 06.02.2025 | 25,32 | 25,43 | 25,32 | 25,43 | -0,20% | 994,00 |
| 05.02.2025 | 25,36 | 25,48 | 25,36 | 25,48 | 0,51% | 329,00 |
| 04.02.2025 | 25,32 | 25,50 | 25,32 | 25,35 | 0,23% | 8.670,00 |
| 03.02.2025 | 25,31 | 25,34 | 25,24 | 25,29 | 0,32% | 6.238,00 |
| 31.01.2025 | 25,81 | 25,81 | 25,11 | 25,21 | -2,32% | 39.336,00 |
| 30.01.2025 | 25,81 | 25,94 | 25,81 | 25,81 | -0,15% | 1.444,00 |
| 29.01.2025 | 25,62 | 25,85 | 25,62 | 25,85 | -0,23% | 1.083,00 |
| 28.01.2025 | 25,89 | 25,95 | 25,89 | 25,91 | 0,04% | 1.019,00 |
| 27.01.2025 | 25,90 | 25,90 | 25,80 | 25,90 | 0,97% | 896,00 |