25,160$
0,28%
Echtzeit-Aktienkurs Popular
Bid:
Ask:
Aktienkurse zur Popular Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 25,24 | 25,24 | 25,09 | 25,09 | -0,60% | 1.358,00 |
| 13.10.2025 | 25,24 | 25,24 | 25,24 | 25,24 | 0,72% | 303,00 |
| 10.10.2025 | 25,38 | 25,38 | 25,05 | 25,06 | -0,95% | 2.959,00 |
| 07.10.2025 | 25,18 | 25,30 | 25,18 | 25,30 | 0,60% | 6.446,00 |
| 06.10.2025 | 25,21 | 25,21 | 25,15 | 25,15 | -0,28% | 1.719,00 |
| 03.10.2025 | 25,22 | 25,22 | 25,22 | 25,22 | 0,08% | 12,00 |
| 02.10.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | 342,00 |
| 01.10.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 0,04% | 171,00 |
| 30.09.2025 | 25,19 | 25,19 | 25,19 | 25,19 | -0,04% | 363,00 |
| 25.09.2025 | 25,17 | 25,20 | 25,17 | 25,20 | -0,28% | 326,00 |
| 24.09.2025 | 25,06 | 25,27 | 25,06 | 25,27 | 0,12% | 569,00 |
| 23.09.2025 | 25,27 | 25,27 | 25,20 | 25,24 | 0,12% | 809,00 |
| 22.09.2025 | 25,21 | 25,21 | 25,21 | 25,21 | 0,02% | 424,00 |
| 19.09.2025 | 25,20 | 25,21 | 25,20 | 25,21 | -0,22% | 511,00 |
| 16.09.2025 | 25,25 | 25,26 | 25,25 | 25,26 | 0,36% | 470,00 |
| 15.09.2025 | 25,17 | 25,17 | 25,17 | 25,17 | -0,16% | 1.219,00 |
| 12.09.2025 | 25,21 | 25,21 | 25,21 | 25,21 | -0,08% | 353,00 |
| 11.09.2025 | 25,27 | 25,27 | 25,23 | 25,23 | 0,32% | 710,00 |
| 10.09.2025 | 25,14 | 25,15 | 25,10 | 25,15 | 0,22% | 994,00 |
| 09.09.2025 | 25,01 | 25,17 | 25,01 | 25,10 | -0,30% | 2.629,00 |
| 08.09.2025 | 25,25 | 25,25 | 25,15 | 25,17 | -0,32% | 2.109,00 |
| 05.09.2025 | 25,25 | 25,25 | 25,25 | 25,25 | 0,44% | 567,00 |
| 04.09.2025 | 25,14 | 25,15 | 25,14 | 25,14 | 0,16% | 494,00 |
| 03.09.2025 | 25,03 | 25,15 | 25,03 | 25,10 | 0,00% | 912,00 |
| 02.09.2025 | 25,00 | 25,10 | 25,00 | 25,10 | 0,40% | 1.294,00 |
| 29.08.2025 | 24,96 | 25,00 | 24,96 | 25,00 | 0,12% | 775,00 |
| 28.08.2025 | 25,00 | 25,02 | 24,90 | 24,97 | 0,24% | 1.890,00 |
| 26.08.2025 | 24,90 | 24,91 | 24,90 | 24,91 | -0,16% | 960,00 |
| 25.08.2025 | 24,89 | 24,97 | 24,89 | 24,95 | -0,20% | 793,00 |
| 22.08.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,12% | 583,00 |
| 21.08.2025 | 24,97 | 24,97 | 24,97 | 24,97 | 0,40% | 431,00 |
| 20.08.2025 | 25,00 | 25,00 | 24,86 | 24,87 | -0,56% | 4.397,00 |
| 19.08.2025 | 24,89 | 25,08 | 24,89 | 25,01 | -0,14% | 1.619,00 |
| 15.08.2025 | 25,19 | 25,19 | 25,05 | 25,05 | -0,13% | 513,00 |
| 14.08.2025 | 25,22 | 25,22 | 25,08 | 25,08 | 0,00% | 544,00 |
| 13.08.2025 | 25,12 | 25,12 | 25,08 | 25,08 | -0,20% | 1.176,00 |
| 12.08.2025 | 25,04 | 25,14 | 25,04 | 25,13 | 0,56% | 839,00 |
| 11.08.2025 | 24,91 | 25,13 | 24,91 | 24,99 | 0,40% | 5.910,00 |
| 08.08.2025 | 24,88 | 24,89 | 24,85 | 24,89 | 0,16% | 12.367,00 |
| 07.08.2025 | 25,06 | 25,06 | 24,85 | 24,85 | -0,24% | 4.357,00 |
| 06.08.2025 | 24,87 | 24,97 | 24,85 | 24,91 | 0,24% | 3.524,00 |
| 05.08.2025 | 24,90 | 24,95 | 24,85 | 24,85 | -0,24% | 8.319,00 |
| 04.08.2025 | 24,82 | 24,92 | 24,82 | 24,91 | 0,40% | 1.419,00 |
| 01.08.2025 | 25,04 | 25,04 | 24,75 | 24,81 | -0,40% | 14.244,00 |
| 31.07.2025 | 24,90 | 24,91 | 24,85 | 24,91 | -0,32% | 3.704,00 |
| 30.07.2025 | 24,99 | 24,99 | 24,99 | 24,99 | 0,00% | 18,00 |
| 29.07.2025 | 24,99 | 24,99 | 24,99 | 24,99 | -0,27% | 2.232,00 |
| 28.07.2025 | 24,99 | 25,06 | 24,99 | 25,06 | 0,27% | 1.822,00 |
| 25.07.2025 | 24,92 | 25,00 | 24,92 | 24,99 | -0,24% | 3.025,00 |
| 24.07.2025 | 25,05 | 25,13 | 25,05 | 25,05 | 0,32% | 3.368,00 |
| 23.07.2025 | 25,06 | 25,06 | 24,54 | 24,97 | -0,36% | 18.612,00 |
| 21.07.2025 | 25,01 | 25,07 | 25,01 | 25,06 | 0,05% | 335,00 |
| 18.07.2025 | 25,00 | 25,06 | 25,00 | 25,05 | 0,30% | 7.804,00 |
| 17.07.2025 | 24,97 | 24,97 | 24,97 | 24,97 | -0,39% | 621,00 |
| 16.07.2025 | 25,05 | 25,14 | 24,91 | 25,07 | 0,05% | 3.985,00 |
| 15.07.2025 | 25,02 | 25,11 | 25,02 | 25,06 | -0,17% | 1.409,00 |
| 14.07.2025 | 25,10 | 25,10 | 25,10 | 25,10 | -0,71% | 490,00 |
| 11.07.2025 | 25,25 | 25,28 | 25,24 | 25,28 | 0,32% | 881,00 |
| 10.07.2025 | 25,20 | 25,20 | 25,12 | 25,20 | 0,12% | 2.784,00 |
| 09.07.2025 | 25,17 | 25,17 | 25,15 | 25,17 | -0,59% | 308,00 |
| 08.07.2025 | 25,00 | 25,32 | 24,94 | 25,32 | 1,20% | 18.954,00 |
| 07.07.2025 | 24,91 | 25,02 | 24,91 | 25,02 | -0,14% | 201,00 |
| 03.07.2025 | 25,05 | 25,05 | 25,03 | 25,05 | -0,18% | 790,00 |
| 02.07.2025 | 25,04 | 25,10 | 25,04 | 25,10 | -0,16% | 985,00 |
| 01.07.2025 | 24,82 | 25,14 | 24,78 | 25,14 | 1,86% | 23.162,00 |
| 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% | 1.110,00 |
| 25.06.2025 | 24,98 | 25,21 | 24,98 | 25,12 | -0,08% | 401,00 |
| 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% | 2.803,00 |
| 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% | 5.312,00 |
| 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% | 6.762,00 |
| 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% | 1.197,00 |
| 19.05.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 0,06% | 248,00 |
| 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 | 0,10% | 320,00 |