25,160$
-0,16%
Echtzeit-Aktienkurs Popular
Bid:
Ask:
Aktienkurse zur Popular Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 25,16 | 25,16 | 25,16 | 25,16 | -0,16% | 364,00 |
| 11.11.2026 | 25,20 | 25,20 | 25,20 | 25,20 | 0,40% | 658,00 |
| 10.11.2026 | 25,20 | 25,20 | 25,10 | 25,10 | -0,83% | 802,00 |
| 09.11.2026 | 25,38 | 25,38 | 25,31 | 25,31 | 0,04% | 2.040,00 |
| 06.11.2026 | 25,30 | 25,30 | 25,30 | 25,30 | 0,04% | 1.721,00 |
| 05.11.2026 | 25,29 | 25,29 | 25,29 | 25,29 | 0,42% | 268,00 |
| 04.11.2026 | 25,20 | 25,20 | 25,18 | 25,18 | -0,07% | 1.616,00 |
| 03.11.2026 | 25,21 | 25,35 | 25,20 | 25,20 | -0,17% | 1.929,00 |
| 02.11.2026 | 25,12 | 25,30 | 25,12 | 25,24 | 0,53% | 3.241,00 |
| 30.10.2026 | 25,17 | 25,17 | 25,11 | 25,11 | -0,36% | 3.163,00 |
| 29.10.2026 | 25,20 | 25,20 | 25,20 | 25,20 | -0,01% | 150,00 |
| 28.10.2026 | 25,21 | 25,21 | 25,20 | 25,20 | -0,01% | 357,00 |
| 27.10.2026 | 25,21 | 25,21 | 25,21 | 25,21 | 0,34% | 1.912,00 |
| 26.10.2026 | 25,12 | 25,29 | 25,11 | 25,12 | -0,71% | 668,00 |
| 23.10.2026 | 25,12 | 25,30 | 25,12 | 25,30 | 0,76% | 357,00 |
| 22.10.2026 | 25,11 | 25,11 | 25,11 | 25,11 | 0,00% | 122,00 |
| 21.10.2026 | 25,11 | 25,11 | 25,11 | 25,11 | -0,75% | 454,00 |
| 20.10.2026 | 25,30 | 25,30 | 25,30 | 25,30 | 0,00% | 605,00 |
| 19.10.2026 | 25,30 | 25,30 | 25,30 | 25,30 | -0,32% | 117,00 |
| 16.10.2026 | 25,25 | 25,38 | 25,25 | 25,38 | 0,28% | 5.175,00 |
| 15.10.2026 | 25,19 | 25,31 | 25,19 | 25,31 | 0,87% | 4.689,00 |
| 14.10.2026 | 25,11 | 25,11 | 25,09 | 25,09 | 0,07% | 1.258,00 |
| 13.10.2026 | 25,20 | 25,20 | 25,08 | 25,08 | -0,61% | 2.491,00 |
| 09.10.2026 | 25,09 | 25,23 | 25,09 | 25,23 | 0,12% | 883,00 |
| 08.10.2026 | 25,15 | 25,20 | 25,10 | 25,20 | 0,20% | 12.478,00 |
| 07.10.2026 | 25,15 | 25,15 | 25,15 | 25,15 | -0,40% | 3.256,00 |
| 06.10.2026 | 25,14 | 25,25 | 25,14 | 25,25 | 0,20% | 742,00 |
| 05.10.2026 | 25,23 | 25,23 | 25,15 | 25,20 | -0,55% | 7.686,00 |
| 01.10.2026 | 25,33 | 25,34 | 25,29 | 25,34 | 0,20% | 1.478,00 |
| 30.09.2026 | 25,13 | 25,30 | 25,05 | 25,29 | 0,80% | 8.695,00 |
| 29.09.2026 | 25,09 | 25,09 | 25,09 | 25,09 | 0,20% | 475,00 |
| 28.09.2026 | 25,04 | 25,06 | 25,04 | 25,04 | -0,20% | 60,00 |
| 25.09.2026 | 25,09 | 25,09 | 25,09 | 25,09 | 0,00% | 230,00 |
| 24.09.2026 | 25,09 | 25,09 | 25,09 | 25,09 | 0,00% | 118,00 |
| 23.09.2026 | 25,09 | 25,09 | 25,09 | 25,09 | -0,16% | 570,00 |
| 22.09.2026 | 25,14 | 25,14 | 25,13 | 25,13 | 0,00% | 149,00 |
| 18.09.2026 | 25,10 | 25,14 | 25,10 | 25,13 | 0,40% | 1.837,00 |
| 17.09.2026 | 25,40 | 25,40 | 25,03 | 25,03 | -1,15% | 5.497,00 |
| 16.09.2026 | 25,24 | 25,32 | 25,24 | 25,32 | 0,58% | 2.616,00 |
| 15.09.2026 | 25,05 | 25,23 | 25,05 | 25,18 | -0,10% | 2.728,00 |
| 11.09.2026 | 25,25 | 25,25 | 25,20 | 25,20 | 0,12% | 2.887,00 |
| 10.09.2026 | 25,19 | 25,19 | 25,17 | 25,17 | -0,08% | 1.437,00 |
| 09.09.2026 | 25,16 | 25,25 | 25,16 | 25,19 | -0,24% | 2.352,00 |
| 04.09.2026 | 25,23 | 25,25 | 25,23 | 25,25 | 0,36% | 1.736,00 |
| 03.09.2026 | 25,19 | 25,27 | 25,16 | 25,16 | -0,12% | 7.628,00 |
| 02.09.2026 | 25,18 | 25,20 | 25,18 | 25,19 | -0,04% | 1.493,00 |
| 01.09.2026 | 25,32 | 25,32 | 25,20 | 25,20 | -1,18% | 11.512,00 |
| 31.08.2026 | 25,16 | 25,50 | 25,16 | 25,50 | 1,10% | 22.453,00 |
| 27.08.2026 | 25,30 | 25,30 | 25,22 | 25,22 | -0,25% | 1.243,00 |
| 25.08.2026 | 25,27 | 25,33 | 25,26 | 25,29 | 0,06% | 8.338,00 |
| 24.08.2026 | 25,27 | 25,27 | 25,27 | 25,27 | 0,23% | 280,00 |
| 21.08.2026 | 25,21 | 25,25 | 25,21 | 25,21 | 0,09% | 4.539,00 |
| 20.08.2026 | 25,19 | 25,19 | 25,19 | 25,19 | 0,12% | 941,00 |
| 19.08.2026 | 25,15 | 25,17 | 25,15 | 25,16 | 0,04% | 1.074,00 |
| 18.08.2026 | 25,15 | 25,16 | 25,15 | 25,15 | 0,00% | 213,00 |
| 17.08.2026 | 25,30 | 25,30 | 25,15 | 25,15 | 0,12% | 3.021,00 |
| 14.08.2026 | 25,12 | 25,12 | 25,12 | 25,12 | -0,48% | 60,00 |
| 13.08.2026 | 25,24 | 25,24 | 25,24 | 25,24 | 0,15% | 1.188,00 |
| 11.08.2026 | 25,20 | 25,20 | 25,20 | 25,20 | 0,09% | 706,00 |
| 10.08.2026 | 25,18 | 25,18 | 25,18 | 25,18 | -0,26% | 626,00 |
| 07.08.2026 | 25,18 | 25,25 | 25,18 | 25,25 | 0,20% | 581,00 |
| 06.08.2026 | 25,10 | 25,20 | 25,10 | 25,20 | 0,12% | 4.330,00 |
| 04.08.2026 | 25,17 | 25,17 | 25,17 | 25,17 | 0,26% | 191,00 |
| 03.08.2026 | 25,20 | 25,24 | 25,10 | 25,10 | -0,04% | 5.301,00 |
| 31.07.2026 | 25,11 | 25,11 | 25,11 | 25,11 | -0,24% | 910,00 |
| 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 |