25,040$
-0,77%
Echtzeit-Aktienkurs Popular
Bid:
Ask:
Aktienkurse zur Popular Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 25,19 | 25,25 | 25,16 | 25,25 | 0,06% | 2.723,00 |
| 12.02.2026 | 25,24 | 25,24 | 25,24 | 25,24 | 0,30% | 957,00 |
| 11.02.2026 | 25,10 | 25,16 | 25,09 | 25,16 | 0,35% | 1.938,00 |
| 10.02.2026 | 25,30 | 25,30 | 25,01 | 25,07 | -0,67% | 5.500,00 |
| 09.02.2026 | 25,24 | 25,24 | 25,24 | 25,24 | -0,23% | 4.491,00 |
| 04.02.2026 | 25,30 | 25,30 | 25,30 | 25,30 | 0,23% | 230,00 |
| 03.02.2026 | 25,23 | 25,25 | 25,21 | 25,24 | 0,36% | 7.189,00 |
| 02.02.2026 | 25,23 | 25,30 | 25,12 | 25,15 | -1,30% | 4.673,00 |
| 30.01.2026 | 25,45 | 25,61 | 25,21 | 25,48 | 0,12% | 12.227,00 |
| 29.01.2026 | 25,45 | 25,45 | 25,45 | 25,45 | -0,43% | 697,00 |
| 27.01.2026 | 25,56 | 25,56 | 25,46 | 25,56 | 0,00% | 4.592,00 |
| 26.01.2026 | 25,56 | 25,56 | 25,56 | 25,56 | 0,43% | 401,00 |
| 20.01.2026 | 25,41 | 25,52 | 25,41 | 25,45 | 0,00% | 3.219,00 |
| 16.01.2026 | 25,49 | 25,50 | 25,42 | 25,45 | -0,31% | 1.826,00 |
| 15.01.2026 | 25,53 | 25,53 | 25,53 | 25,53 | -0,47% | 1.601,00 |
| 14.01.2026 | 25,49 | 25,65 | 25,49 | 25,65 | 0,85% | 3.686,00 |
| 13.01.2026 | 25,43 | 25,43 | 25,43 | 25,43 | -0,26% | 465,00 |
| 09.01.2026 | 25,49 | 25,52 | 25,49 | 25,50 | 0,00% | 2.298,00 |
| 08.01.2026 | 25,50 | 25,53 | 25,45 | 25,50 | 0,00% | 12.345,00 |
| 07.01.2026 | 25,54 | 25,54 | 25,50 | 25,50 | 0,00% | 900,00 |
| 06.01.2026 | 25,50 | 25,50 | 25,50 | 25,50 | -0,20% | 4.595,00 |
| 05.01.2026 | 25,43 | 25,55 | 25,43 | 25,55 | -0,20% | 5.475,00 |
| 02.01.2026 | 25,17 | 25,63 | 25,05 | 25,60 | 2,20% | 33.414,00 |
| 31.12.2025 | 25,35 | 25,35 | 25,05 | 25,05 | -1,61% | 19.793,00 |
| 30.12.2025 | 25,41 | 25,46 | 25,40 | 25,46 | -0,27% | 3.486,00 |
| 29.12.2025 | 25,26 | 25,62 | 25,23 | 25,53 | 0,71% | 12.983,00 |
| 26.12.2025 | 25,30 | 25,35 | 25,30 | 25,35 | 0,40% | 3.682,00 |
| 24.12.2025 | 25,14 | 25,25 | 25,14 | 25,25 | 0,44% | 714,00 |
| 23.12.2025 | 25,01 | 25,14 | 25,00 | 25,14 | -0,04% | 7.015,00 |
| 19.12.2025 | 25,35 | 25,37 | 25,15 | 25,15 | -0,79% | 3.844,00 |
| 18.12.2025 | 25,33 | 25,48 | 25,27 | 25,35 | -0,08% | 1.799,00 |
| 17.12.2025 | 24,95 | 25,37 | 24,95 | 25,37 | 1,16% | 21.914,00 |
| 16.12.2025 | 25,04 | 25,08 | 25,04 | 25,08 | 0,32% | 399,00 |
| 15.12.2025 | 25,00 | 25,07 | 25,00 | 25,00 | -0,54% | 2.792,00 |
| 12.12.2025 | 25,14 | 25,14 | 25,02 | 25,14 | 0,02% | 2.862,00 |
| 11.12.2025 | 25,00 | 25,13 | 25,00 | 25,13 | 0,52% | 1.961,00 |
| 10.12.2025 | 24,83 | 25,07 | 24,83 | 25,00 | -0,28% | 23.390,00 |
| 09.12.2025 | 25,00 | 25,07 | 24,91 | 25,07 | 0,40% | 10.069,00 |
| 08.12.2025 | 25,00 | 25,00 | 24,91 | 24,97 | -0,24% | 6.761,00 |
| 05.12.2025 | 24,86 | 25,08 | 24,86 | 25,03 | 0,12% | 2.582,00 |
| 04.12.2025 | 25,08 | 25,08 | 24,92 | 25,00 | -0,32% | 10.773,00 |
| 03.12.2025 | 25,03 | 25,15 | 25,03 | 25,08 | 0,32% | 4.209,00 |
| 02.12.2025 | 25,05 | 25,08 | 24,96 | 25,00 | -0,20% | 4.877,00 |
| 01.12.2025 | 25,00 | 25,14 | 24,95 | 25,05 | 0,20% | 14.717,00 |
| 28.11.2025 | 25,03 | 25,03 | 24,99 | 25,00 | -0,12% | 1.099,00 |
| 26.11.2025 | 25,52 | 25,52 | 24,80 | 25,03 | -1,35% | 70.868,00 |
| 24.11.2025 | 25,25 | 25,49 | 25,25 | 25,37 | 0,22% | 1.115,00 |
| 20.11.2025 | 25,32 | 25,32 | 25,15 | 25,32 | 0,47% | 5.010,00 |
| 19.11.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -0,02% | 291,00 |
| 17.11.2025 | 25,11 | 25,26 | 25,11 | 25,20 | -0,23% | 1.280,00 |
| 14.11.2025 | 25,25 | 25,26 | 25,25 | 25,26 | -0,16% | 1.132,00 |
| 13.11.2025 | 25,30 | 25,30 | 25,30 | 25,30 | 0,00% | 1.742,00 |
| 12.11.2025 | 25,37 | 25,37 | 25,30 | 25,30 | 0,60% | 380,00 |
| 11.11.2025 | 25,15 | 25,15 | 25,15 | 25,15 | -0,93% | 256,00 |
| 05.11.2025 | 25,20 | 25,39 | 25,19 | 25,39 | 1,06% | 526,00 |
| 04.11.2025 | 25,21 | 25,21 | 25,12 | 25,12 | -0,16% | 290,00 |
| 03.11.2025 | 25,22 | 25,42 | 25,06 | 25,16 | -0,16% | 4.626,00 |
| 31.10.2025 | 25,14 | 25,20 | 25,14 | 25,20 | 0,72% | 1.990,00 |
| 30.10.2025 | 25,10 | 25,10 | 25,02 | 25,02 | -0,24% | 4.232,00 |
| 29.10.2025 | 25,12 | 25,13 | 25,03 | 25,08 | -0,32% | 1.652,00 |
| 28.10.2025 | 25,13 | 25,16 | 25,12 | 25,16 | 0,26% | 348,00 |
| 27.10.2025 | 25,12 | 25,12 | 25,08 | 25,10 | 0,04% | 477,00 |
| 24.10.2025 | 25,23 | 25,23 | 25,09 | 25,09 | -0,85% | 3.097,00 |
| 23.10.2025 | 25,30 | 25,30 | 25,30 | 25,30 | 0,80% | 157,00 |
| 22.10.2025 | 25,09 | 25,10 | 25,09 | 25,10 | 0,08% | 1.755,00 |
| 20.10.2025 | 25,08 | 25,08 | 25,08 | 25,08 | -0,28% | 423,00 |
| 17.10.2025 | 25,27 | 25,27 | 25,15 | 25,15 | 0,20% | 436,00 |
| 16.10.2025 | 25,03 | 25,10 | 25,03 | 25,10 | -0,47% | 1.596,00 |
| 15.10.2025 | 25,22 | 25,22 | 25,22 | 25,22 | 0,51% | 1.000,00 |
| 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 |