Börse:
25,500€
-1,54%
Echtzeit-Aktienkurs Power Corporation of Canada
Bid:
25,400€
Ask:
25,600€
Aktienkurse zur Power Corporation of Canada Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.05.2022 | 25,90 | 25,90 | 25,50 | 25,70 | -1,15% | - |
| 18.05.2022 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | 20,00 |
| 17.05.2022 | 26,00 | 26,00 | 26,00 | 26,00 | 5,69% | 38,00 |
| 12.05.2022 | 25,80 | 25,80 | 24,60 | 24,60 | -6,11% | 588,00 |
| 11.05.2022 | 25,80 | 26,20 | 25,80 | 26,20 | 0,77% | 225,00 |
| 10.05.2022 | 26,00 | 26,00 | 26,00 | 26,00 | -4,41% | 50,00 |
| 06.05.2022 | 27,40 | 27,40 | 27,20 | 27,20 | 0,00% | 65,00 |
| 03.05.2022 | 27,40 | 27,40 | 27,20 | 27,20 | -5,56% | 80,00 |
| 21.04.2022 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | 30,00 |
| 20.04.2022 | 28,80 | 28,80 | 28,80 | 28,80 | 1,41% | 60,00 |
| 11.04.2022 | 28,40 | 28,40 | 28,40 | 28,40 | 0,00% | 45,00 |
| 08.04.2022 | 28,40 | 28,40 | 28,40 | 28,40 | 0,00% | 110,00 |
| 05.04.2022 | 28,40 | 28,40 | 28,40 | 28,40 | -0,11% | 100,00 |
| 31.03.2022 | 27,82 | 28,43 | 27,82 | 28,43 | -1,11% | 1.025,00 |
| 28.03.2022 | 28,75 | 28,75 | 28,75 | 28,75 | -0,03% | 1,00 |
| 25.03.2022 | 28,76 | 28,76 | 28,76 | 28,76 | 2,82% | 20,00 |
| 18.03.2022 | 27,97 | 27,97 | 27,97 | 27,97 | 2,60% | 78,00 |
| 16.03.2022 | 27,43 | 27,43 | 27,26 | 27,26 | -0,07% | 588,00 |
| 15.03.2022 | 27,28 | 27,28 | 27,28 | 27,28 | -1,52% | 200,00 |
| 09.03.2022 | 27,70 | 27,70 | 27,70 | 27,70 | 1,35% | 50,00 |
| 08.03.2022 | 26,51 | 27,33 | 26,51 | 27,33 | -0,11% | 171,00 |
| 07.03.2022 | 27,38 | 27,38 | 27,36 | 27,36 | -2,81% | 60,00 |
| 03.03.2022 | 28,15 | 28,15 | 28,15 | 28,15 | 2,93% | 58,00 |
| 01.03.2022 | 27,35 | 27,35 | 27,35 | 27,35 | -0,73% | 400,00 |
| 28.02.2022 | 27,55 | 27,55 | 27,55 | 27,55 | 4,00% | 50,00 |
| 24.02.2022 | 26,80 | 26,80 | 26,49 | 26,49 | -4,09% | 300,00 |
| 23.02.2022 | 27,62 | 27,62 | 27,62 | 27,62 | 0,33% | 400,00 |
| 22.02.2022 | 27,53 | 27,53 | 27,53 | 27,53 | 0,22% | 4,00 |
| 21.02.2022 | 27,47 | 27,47 | 27,47 | 27,47 | -2,73% | 20,00 |
| 17.02.2022 | 28,65 | 28,65 | 28,24 | 28,24 | -1,91% | 377,00 |
| 11.02.2022 | 28,79 | 28,79 | 28,79 | 28,79 | -0,48% | 5,00 |
| 07.02.2022 | 28,93 | 28,93 | 28,93 | 28,93 | 1,51% | 5,00 |
| 04.02.2022 | 28,50 | 28,50 | 28,50 | 28,50 | -1,32% | 617,00 |
| 01.02.2022 | 28,88 | 28,88 | 28,88 | 28,88 | -1,10% | 10,00 |
| 26.01.2022 | 29,10 | 29,20 | 29,10 | 29,20 | 4,81% | 125,00 |
| 25.01.2022 | 27,76 | 27,86 | 27,76 | 27,86 | 1,20% | 545,00 |
| 24.01.2022 | 28,27 | 28,45 | 27,53 | 27,53 | -5,20% | 662,00 |
| 21.01.2022 | 29,04 | 29,04 | 29,04 | 29,04 | -1,66% | 30,00 |
| 20.01.2022 | 29,53 | 29,53 | 29,53 | 29,53 | 0,96% | 110,00 |
| 04.01.2022 | 29,47 | 29,47 | 29,25 | 29,25 | -0,37% | 56,00 |
| 03.01.2022 | 29,33 | 29,36 | 29,33 | 29,36 | -1,67% | 53,00 |
| 29.12.2021 | 29,86 | 29,86 | 29,86 | 29,86 | 2,12% | 35,00 |
| 28.12.2021 | 29,70 | 29,70 | 29,24 | 29,24 | 0,55% | 134,00 |
| 27.12.2021 | 29,08 | 29,08 | 29,08 | 29,08 | -1,49% | 120,00 |
| 23.12.2021 | 29,52 | 29,52 | 29,52 | 29,52 | 2,46% | 50,00 |
| 21.12.2021 | 28,81 | 28,81 | 28,81 | 28,81 | -3,97% | 20,00 |
| 17.12.2021 | 30,00 | 30,00 | 30,00 | 30,00 | 3,48% | 25,00 |
| 09.12.2021 | 29,57 | 29,57 | 28,99 | 28,99 | 2,76% | 100,00 |
| 30.11.2021 | 28,21 | 28,21 | 28,21 | 28,21 | -5,30% | 34,00 |
| 29.11.2021 | 29,79 | 29,79 | 29,79 | 29,79 | 0,17% | 10,00 |
| 26.11.2021 | 29,74 | 29,74 | 29,74 | 29,74 | -0,20% | 21,00 |
| 18.11.2021 | 29,80 | 29,80 | 29,80 | 29,80 | -0,67% | 5,00 |
| 16.11.2021 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | 166,00 |
| 15.11.2021 | 30,00 | 30,00 | 30,00 | 30,00 | 0,33% | 37,00 |
| 12.11.2021 | 29,90 | 29,90 | 29,90 | 29,90 | -0,17% | 200,00 |
| 11.11.2021 | 29,95 | 29,95 | 29,95 | 29,95 | 2,43% | 50,00 |
| 09.11.2021 | 29,73 | 29,73 | 29,23 | 29,24 | -0,71% | 381,00 |
| 08.11.2021 | 29,45 | 29,45 | 29,45 | 29,45 | -0,03% | 60,00 |
| 05.11.2021 | 29,46 | 29,46 | 29,46 | 29,46 | 1,06% | 2,00 |
| 03.11.2021 | 28,60 | 29,15 | 28,60 | 29,15 | 1,29% | 106,00 |
| 02.11.2021 | 29,05 | 29,08 | 28,78 | 28,78 | -2,64% | 652,00 |
| 26.10.2021 | 29,56 | 29,56 | 29,56 | 29,56 | 0,96% | 70,00 |
| 25.10.2021 | 29,15 | 29,29 | 29,15 | 29,28 | -1,21% | 1.050,00 |
| 21.10.2021 | 29,64 | 29,64 | 29,64 | 29,64 | 0,51% | 40,00 |
| 19.10.2021 | 29,49 | 29,49 | 29,49 | 29,49 | 0,27% | 50,00 |
| 18.10.2021 | 29,41 | 29,41 | 29,41 | 29,41 | -1,14% | 210,00 |
| 15.10.2021 | 29,74 | 29,75 | 29,74 | 29,75 | 0,95% | 100,00 |
| 14.10.2021 | 29,47 | 29,47 | 29,47 | 29,47 | 2,68% | 50,00 |
| 07.10.2021 | 28,70 | 28,70 | 28,70 | 28,70 | 0,67% | 30,00 |
| 06.10.2021 | 28,56 | 28,56 | 28,51 | 28,51 | -1,11% | 300,00 |
| 04.10.2021 | 28,83 | 28,83 | 28,83 | 28,83 | 3,78% | 100,00 |
| 30.09.2021 | 27,78 | 27,78 | 27,78 | 27,78 | 0,36% | 100,00 |
| 28.09.2021 | 27,88 | 27,88 | 27,68 | 27,68 | -2,19% | 180,00 |
| 20.09.2021 | 28,02 | 28,30 | 28,02 | 28,30 | -3,74% | 5.051,00 |
| 15.09.2021 | 29,40 | 29,40 | 29,40 | 29,40 | 1,24% | 1.100,00 |
| 14.09.2021 | 29,39 | 29,54 | 29,04 | 29,04 | 0,83% | 534,00 |
| 08.09.2021 | 28,95 | 28,95 | 28,80 | 28,80 | -1,74% | 73,00 |
| 03.09.2021 | 29,31 | 29,31 | 29,31 | 29,31 | 1,24% | 1,00 |
| 24.08.2021 | 28,94 | 28,95 | 28,94 | 28,95 | 0,28% | 135,00 |
| 23.08.2021 | 28,87 | 28,87 | 28,87 | 28,87 | 4,45% | 30,00 |
| 19.08.2021 | 27,97 | 27,97 | 27,64 | 27,64 | -2,30% | 200,00 |
| 18.08.2021 | 28,29 | 28,29 | 28,29 | 28,29 | -0,56% | 30,00 |
| 16.08.2021 | 28,45 | 28,45 | 28,45 | 28,45 | -1,56% | 50,00 |
| 12.08.2021 | 28,90 | 28,90 | 28,90 | 28,90 | 7,08% | 30,00 |
| 05.08.2021 | 26,99 | 26,99 | 26,99 | 26,99 | -0,04% | 40,00 |
| 04.08.2021 | 27,00 | 27,00 | 27,00 | 27,00 | 0,11% | 200,00 |
| 03.08.2021 | 26,97 | 26,97 | 26,97 | 26,97 | 0,37% | 1,00 |
| 30.07.2021 | 26,87 | 26,87 | 26,87 | 26,87 | 1,70% | 50,00 |
| 26.07.2021 | 26,42 | 26,42 | 26,42 | 26,42 | 0,27% | 100,00 |
| 21.07.2021 | 26,35 | 26,35 | 26,35 | 26,35 | 1,54% | 80,00 |
| 20.07.2021 | 25,93 | 25,95 | 25,93 | 25,95 | 2,21% | 125,00 |
| 19.07.2021 | 25,39 | 25,39 | 25,39 | 25,39 | -4,55% | 10,00 |
| 16.07.2021 | 26,63 | 26,63 | 26,60 | 26,60 | -0,08% | 175,00 |
| 13.07.2021 | 26,62 | 26,62 | 26,62 | 26,62 | 3,78% | 40,00 |
| 08.07.2021 | 25,65 | 25,65 | 25,65 | 25,65 | -3,79% | 75,00 |
| 07.07.2021 | 26,87 | 26,87 | 26,66 | 26,66 | -2,49% | 70,00 |
| 23.06.2021 | 27,39 | 27,39 | 27,34 | 27,34 | 0,26% | 822,00 |
| 18.06.2021 | 27,27 | 27,27 | 27,27 | 27,27 | 1,00% | 40,00 |
| 14.06.2021 | 27,00 | 27,00 | 27,00 | 27,00 | 0,56% | 200,00 |
| 10.06.2021 | 26,85 | 26,85 | 26,85 | 26,85 | -0,67% | 40,00 |