25,200$
-0,04%
Echtzeit-Aktienkurs Popular
Bid:
Ask:
Aktienkurse zur Popular Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 25,15 | 25,20 | 25,13 | 25,17 | -0,16% | 3.601,00 |
| 29.07.2026 | 25,21 | 25,21 | 25,21 | 25,21 | 0,12% | 1.040,00 |
| 28.07.2026 | 25,30 | 25,30 | 25,18 | 25,18 | 0,12% | 1.221,00 |
| 27.07.2026 | 25,16 | 25,16 | 25,15 | 25,15 | -0,36% | 191,00 |
| 24.07.2026 | 25,24 | 25,24 | 25,24 | 25,24 | 0,36% | 230,00 |
| 23.07.2026 | 25,15 | 25,15 | 25,10 | 25,15 | 0,00% | 1.311,00 |
| 22.07.2026 | 25,20 | 25,20 | 25,15 | 25,15 | -0,28% | 516,00 |
| 21.07.2026 | 25,19 | 25,22 | 25,19 | 25,22 | 0,13% | 491,00 |
| 20.07.2026 | 25,14 | 25,19 | 25,14 | 25,19 | 0,34% | 2.536,00 |
| 17.07.2026 | 25,14 | 25,14 | 25,10 | 25,10 | -0,32% | 2.280,00 |
| 16.07.2026 | 25,18 | 25,18 | 25,18 | 25,18 | 0,24% | 1.502,00 |
| 15.07.2026 | 25,21 | 25,29 | 25,08 | 25,12 | -0,63% | 12.717,00 |
| 14.07.2026 | 25,28 | 25,28 | 25,28 | 25,28 | 0,00% | 124,00 |
| 13.07.2026 | 25,28 | 25,28 | 25,28 | 25,28 | 0,16% | 4.021,00 |
| 09.07.2026 | 25,18 | 25,24 | 25,18 | 25,24 | 0,34% | 1.609,00 |
| 08.07.2026 | 25,29 | 25,35 | 25,16 | 25,16 | -0,19% | 10.476,00 |
| 07.07.2026 | 25,20 | 25,23 | 25,16 | 25,20 | 0,06% | 3.531,00 |
| 06.07.2026 | 25,18 | 25,19 | 25,18 | 25,19 | 0,16% | 271,00 |
| 02.07.2026 | 25,20 | 25,20 | 25,15 | 25,15 | 0,08% | 1.981,00 |
| 01.07.2026 | 25,08 | 25,19 | 25,08 | 25,13 | 0,32% | 7.560,00 |
| 30.06.2026 | 25,30 | 25,37 | 25,05 | 25,05 | -1,00% | 9.552,00 |
| 29.06.2026 | 25,34 | 25,34 | 25,30 | 25,30 | 0,53% | 787,00 |
| 26.06.2026 | 25,16 | 25,17 | 25,16 | 25,17 | -0,12% | 2.896,00 |
| 25.06.2026 | 25,19 | 25,20 | 25,19 | 25,20 | 0,00% | 490,00 |
| 24.06.2026 | 25,20 | 25,20 | 25,20 | 25,20 | -0,20% | 4.693,00 |
| 23.06.2026 | 25,25 | 25,25 | 25,21 | 25,25 | 0,08% | 1.085,00 |
| 22.06.2026 | 25,23 | 25,23 | 25,23 | 25,23 | -0,28% | 2.136,00 |
| 18.06.2026 | 25,12 | 25,30 | 25,12 | 25,30 | 0,20% | 2.840,00 |
| 17.06.2026 | 25,25 | 25,30 | 25,25 | 25,25 | -0,24% | 968,00 |
| 16.06.2026 | 25,31 | 25,31 | 25,31 | 25,31 | -0,11% | 237,00 |
| 15.06.2026 | 25,38 | 25,38 | 25,34 | 25,34 | -0,31% | 1.648,00 |
| 12.06.2026 | 25,45 | 25,48 | 25,42 | 25,42 | -0,31% | 5.202,00 |
| 11.06.2026 | 25,50 | 25,50 | 25,36 | 25,50 | 0,35% | 2.913,00 |
| 10.06.2026 | 25,26 | 25,45 | 25,26 | 25,41 | 0,44% | 5.444,00 |
| 09.06.2026 | 25,14 | 25,30 | 25,14 | 25,30 | -0,18% | 3.906,00 |
| 08.06.2026 | 25,23 | 25,35 | 25,22 | 25,35 | 0,86% | 2.609,00 |
| 05.06.2026 | 25,20 | 25,20 | 25,13 | 25,13 | 0,16% | 2.207,00 |
| 04.06.2026 | 25,07 | 25,09 | 25,07 | 25,09 | 0,32% | 1.289,00 |
| 03.06.2026 | 25,29 | 25,29 | 25,00 | 25,01 | -0,56% | 5.407,00 |
| 02.06.2026 | 25,15 | 25,15 | 25,15 | 25,15 | -0,36% | 180,00 |
| 01.06.2026 | 25,24 | 25,24 | 25,24 | 25,24 | 0,00% | 146,00 |
| 29.05.2026 | 25,28 | 25,38 | 25,24 | 25,24 | 0,36% | 3.692,00 |
| 28.05.2026 | 25,15 | 25,15 | 25,15 | 25,15 | -0,20% | 8.763,00 |
| 22.05.2026 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | 3.023,00 |
| 21.05.2026 | 25,21 | 25,28 | 25,20 | 25,20 | 0,00% | 1.449,00 |
| 20.05.2026 | 25,22 | 25,22 | 25,20 | 25,20 | 0,00% | 2.434,00 |
| 19.05.2026 | 25,21 | 25,21 | 25,20 | 25,20 | 0,24% | 292,00 |
| 18.05.2026 | 25,12 | 25,14 | 25,12 | 25,14 | 0,00% | 378,00 |
| 15.05.2026 | 25,14 | 25,14 | 25,14 | 25,14 | -0,98% | 390,00 |
| 14.05.2026 | 25,40 | 25,40 | 25,39 | 25,39 | 0,23% | 1.078,00 |
| 13.05.2026 | 25,33 | 25,33 | 25,33 | 25,33 | -0,08% | 1.699,00 |
| 12.05.2026 | 25,35 | 25,35 | 25,35 | 25,35 | 0,08% | 245,00 |
| 11.05.2026 | 25,33 | 25,35 | 25,33 | 25,33 | 0,00% | 1.165,00 |
| 08.05.2026 | 25,40 | 25,40 | 25,33 | 25,33 | 0,00% | 255,00 |
| 07.05.2026 | 25,34 | 25,40 | 25,33 | 25,33 | -0,08% | 2.373,00 |
| 06.05.2026 | 25,35 | 25,35 | 25,35 | 25,35 | 0,40% | 136,00 |
| 05.05.2026 | 25,20 | 25,25 | 25,20 | 25,25 | 0,22% | 8.441,00 |
| 04.05.2026 | 25,14 | 25,20 | 25,05 | 25,20 | -0,49% | 15.946,00 |
| 01.05.2026 | 25,27 | 25,32 | 25,10 | 25,32 | -0,16% | 11.897,00 |
| 30.04.2026 | 25,33 | 25,40 | 25,25 | 25,36 | 0,44% | 2.513,00 |
| 29.04.2026 | 25,25 | 25,25 | 25,25 | 25,25 | -0,04% | 1.709,00 |
| 28.04.2026 | 25,27 | 25,27 | 25,22 | 25,26 | 0,14% | 993,00 |
| 27.04.2026 | 25,21 | 25,31 | 25,21 | 25,23 | 0,10% | 6.193,00 |
| 24.04.2026 | 25,35 | 25,40 | 25,20 | 25,20 | -0,22% | 4.509,00 |
| 23.04.2026 | 25,43 | 25,57 | 25,25 | 25,26 | -1,00% | 11.585,00 |
| 22.04.2026 | 25,48 | 25,54 | 25,48 | 25,51 | 0,45% | 2.333,00 |
| 21.04.2026 | 25,40 | 25,55 | 25,40 | 25,40 | -0,02% | 7.836,00 |
| 20.04.2026 | 25,39 | 25,40 | 25,32 | 25,40 | -0,35% | 630,00 |
| 17.04.2026 | 25,53 | 25,53 | 25,43 | 25,49 | -0,23% | 1.888,00 |
| 14.04.2026 | 25,52 | 25,55 | 25,52 | 25,55 | 1,23% | 629,00 |
| 13.04.2026 | 25,21 | 25,24 | 25,15 | 25,24 | 0,06% | 2.618,00 |
| 09.04.2026 | 25,10 | 25,23 | 25,10 | 25,23 | -0,06% | 1.650,00 |
| 08.04.2026 | 25,24 | 25,24 | 25,24 | 25,24 | 0,00% | 1.329,00 |
| 06.04.2026 | 25,34 | 25,41 | 25,12 | 25,24 | -0,34% | 3.860,00 |
| 02.04.2026 | 25,00 | 25,35 | 25,00 | 25,33 | 1,30% | 12.278,00 |
| 01.04.2026 | 24,95 | 25,03 | 24,94 | 25,00 | 0,93% | 15.696,00 |
| 31.03.2026 | 25,00 | 25,01 | 24,75 | 24,77 | -2,06% | 24.977,00 |
| 26.03.2026 | 25,29 | 25,29 | 25,29 | 25,29 | 0,00% | 1.386,00 |
| 24.03.2026 | 25,29 | 25,32 | 25,29 | 25,29 | 0,36% | 1.134,00 |
| 23.03.2026 | 25,20 | 25,20 | 25,20 | 25,20 | -0,39% | 601,00 |
| 20.03.2026 | 25,30 | 25,30 | 25,30 | 25,30 | 0,00% | 1.039,00 |
| 19.03.2026 | 25,30 | 25,30 | 25,30 | 25,30 | -0,16% | 547,00 |
| 18.03.2026 | 25,34 | 25,34 | 25,34 | 25,34 | 0,12% | 904,00 |
| 17.03.2026 | 25,30 | 25,40 | 25,30 | 25,31 | 0,08% | 1.203,00 |
| 16.03.2026 | 25,34 | 25,34 | 25,29 | 25,29 | 0,12% | 1.063,00 |
| 13.03.2026 | 25,26 | 25,26 | 25,26 | 25,26 | -0,82% | 481,00 |
| 12.03.2026 | 25,48 | 25,49 | 25,47 | 25,47 | 0,08% | 788,00 |
| 11.03.2026 | 25,43 | 25,50 | 25,40 | 25,45 | 0,14% | 1.251,00 |
| 10.03.2026 | 25,42 | 25,42 | 25,42 | 25,42 | -0,26% | 33,00 |
| 09.03.2026 | 25,48 | 25,48 | 25,48 | 25,48 | 0,75% | 33,00 |
| 06.03.2026 | 25,25 | 25,29 | 25,25 | 25,29 | 0,08% | 33,00 |
| 05.03.2026 | 25,27 | 25,27 | 25,27 | 25,27 | -0,18% | 33,00 |
| 03.03.2026 | 25,32 | 25,32 | 25,32 | 25,32 | 0,62% | 33,00 |
| 02.03.2026 | 25,16 | 25,16 | 25,16 | 25,16 | -0,48% | 33,00 |
| 27.02.2026 | 25,23 | 25,28 | 25,23 | 25,28 | 0,64% | 33,00 |
| 26.02.2026 | 25,11 | 25,15 | 25,11 | 25,12 | 0,08% | 4.515,00 |
| 25.02.2026 | 25,13 | 25,13 | 25,00 | 25,10 | -0,18% | 6.766,00 |
| 24.02.2026 | 25,13 | 25,15 | 25,13 | 25,15 | 0,14% | 3.120,00 |
| 23.02.2026 | 25,11 | 25,11 | 25,11 | 25,11 | 0,00% | 1.018,00 |
| 20.02.2026 | 25,24 | 25,24 | 25,11 | 25,11 | -0,87% | 3.463,00 |