Echtzeit-Aktienkurs Popular
Bid:
Ask:
Aktienkurse zur Popular Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 25,60 | 26,77 | 24,79 | 25,43 | -0,14% | - |
| 25.02.2021 | 25,70 | 26,88 | 24,86 | 25,47 | 0,61% | - |
| 24.02.2021 | 25,64 | 26,88 | 24,82 | 25,31 | -0,28% | - |
| 23.02.2021 | 25,46 | 26,67 | 24,90 | 25,38 | 0,10% | - |
| 22.02.2021 | 25,36 | 25,36 | 25,36 | 25,36 | 0,00% | - |
| 19.02.2021 | 26,67 | 26,67 | 25,33 | 25,36 | -0,39% | - |
| 18.02.2021 | 25,65 | 26,82 | 24,10 | 25,46 | 0,08% | - |
| 17.02.2021 | 25,54 | 26,82 | 24,71 | 25,44 | 0,24% | - |
| 16.02.2021 | 25,35 | 26,02 | 23,97 | 25,38 | -0,65% | - |
| 12.02.2021 | 25,59 | 26,98 | 25,33 | 25,54 | 0,20% | - |
| 11.02.2021 | 26,88 | 26,88 | 24,87 | 25,49 | -0,55% | - |
| 10.02.2021 | 25,80 | 27,03 | 25,01 | 25,63 | -0,14% | - |
| 09.02.2021 | 24,83 | 26,23 | 24,83 | 25,67 | 0,16% | - |
| 08.02.2021 | 24,20 | 25,63 | 24,20 | 25,63 | 0,00% | - |
| 05.02.2021 | 25,54 | 26,24 | 24,96 | 25,63 | 0,43% | - |
| 04.02.2021 | 25,80 | 27,07 | 24,92 | 25,52 | -0,08% | - |
| 03.02.2021 | 25,64 | 26,29 | 24,97 | 25,54 | -0,29% | - |
| 02.02.2021 | 25,68 | 26,45 | 24,95 | 25,61 | 3,08% | - |
| 01.02.2021 | 24,11 | 25,70 | 24,11 | 24,85 | -2,26% | - |
| 29.01.2021 | 25,41 | 27,00 | 24,92 | 25,42 | -0,63% | - |
| 28.01.2021 | 25,77 | 26,21 | 25,52 | 25,58 | -0,12% | - |
| 27.01.2021 | 27,07 | 27,07 | 24,97 | 25,61 | 0,06% | - |
| 26.01.2021 | 26,26 | 26,26 | 25,55 | 25,60 | 2,52% | - |
| 25.01.2021 | 27,07 | 27,07 | 24,97 | 24,97 | -2,67% | - |
| 22.01.2021 | 23,76 | 26,34 | 23,76 | 25,65 | -0,02% | - |
| 21.01.2021 | 24,24 | 26,32 | 24,24 | 25,66 | -0,33% | - |
| 20.01.2021 | 26,24 | 26,27 | 25,05 | 25,74 | 0,41% | - |
| 19.01.2021 | 25,77 | 27,07 | 24,77 | 25,64 | -0,31% | - |
| 15.01.2021 | 25,55 | 26,34 | 24,97 | 25,72 | 0,12% | - |
| 14.01.2021 | 25,60 | 26,25 | 24,98 | 25,69 | -0,25% | - |
| 13.01.2021 | 24,68 | 26,45 | 24,68 | 25,75 | 0,29% | - |
| 12.01.2021 | 27,09 | 27,09 | 24,99 | 25,68 | 3,82% | - |
| 11.01.2021 | 27,05 | 27,05 | 24,71 | 24,73 | -3,66% | - |
| 08.01.2021 | 25,71 | 26,15 | 25,54 | 25,67 | -0,17% | - |
| 07.01.2021 | 26,27 | 26,27 | 24,68 | 25,72 | 1,56% | - |
| 06.01.2021 | 25,55 | 27,09 | 25,28 | 25,32 | -0,69% | - |
| 05.01.2021 | 24,88 | 25,63 | 24,78 | 25,50 | 0,35% | - |
| 04.01.2021 | 26,14 | 26,14 | 25,35 | 25,41 | -0,45% | - |
| 31.12.2020 | 24,66 | 26,40 | 24,66 | 25,52 | -0,06% | - |
| 30.12.2020 | 25,50 | 26,16 | 25,28 | 25,54 | -2,30% | - |
| 29.12.2020 | 26,02 | 26,94 | 25,13 | 26,14 | -1,62% | - |
| 28.12.2020 | 25,64 | 26,57 | 25,64 | 26,57 | 13,89% | - |
| 24.12.2020 | 25,86 | 27,10 | 23,29 | 23,33 | -10,92% | - |
| 23.12.2020 | 25,43 | 26,94 | 25,42 | 26,19 | -1,39% | - |
| 22.12.2020 | 26,23 | 27,05 | 25,46 | 26,56 | 4,08% | - |
| 21.12.2020 | 26,08 | 26,24 | 25,52 | 25,52 | -3,48% | - |
| 18.12.2020 | 25,31 | 26,97 | 25,31 | 26,44 | 0,46% | - |
| 17.12.2020 | 24,86 | 26,36 | 24,86 | 26,32 | -0,40% | - |
| 16.12.2020 | 25,45 | 26,94 | 25,45 | 26,42 | 0,36% | - |
| 15.12.2020 | 26,57 | 27,32 | 25,78 | 26,33 | -1,33% | - |
| 14.12.2020 | 28,06 | 28,06 | 25,74 | 26,68 | 1,25% | - |
| 11.12.2020 | 26,46 | 27,09 | 25,66 | 26,35 | 0,38% | - |
| 10.12.2020 | 25,52 | 27,03 | 25,44 | 26,25 | -1,09% | - |
| 09.12.2020 | 26,40 | 26,92 | 25,75 | 26,54 | 1,71% | - |
| 08.12.2020 | 24,60 | 26,10 | 24,60 | 26,10 | -0,44% | - |
| 07.12.2020 | 25,92 | 26,87 | 25,43 | 26,21 | -0,11% | - |
| 04.12.2020 | 25,41 | 26,94 | 25,41 | 26,24 | -0,30% | - |
| 03.12.2020 | 26,82 | 26,98 | 26,14 | 26,32 | -0,57% | - |
| 02.12.2020 | 24,87 | 26,47 | 24,87 | 26,47 | 1,11% | - |
| 01.12.2020 | 25,87 | 26,81 | 25,78 | 26,18 | -0,04% | - |
| 30.11.2020 | 25,79 | 26,74 | 25,23 | 26,19 | 0,15% | - |
| 27.11.2020 | 25,76 | 26,19 | 25,46 | 26,15 | 0,11% | - |
| 25.11.2020 | 25,86 | 26,71 | 25,86 | 26,12 | 0,11% | - |
| 24.11.2020 | 26,25 | 26,31 | 25,34 | 26,09 | 1,05% | - |
| 23.11.2020 | 25,21 | 25,82 | 25,21 | 25,82 | -0,96% | - |
| 20.11.2020 | 26,47 | 26,47 | 26,07 | 26,07 | -0,23% | - |
| 19.11.2020 | 26,81 | 27,48 | 26,13 | 26,13 | -2,66% | - |
| 18.11.2020 | 25,59 | 27,58 | 25,59 | 26,85 | 0,51% | - |
| 17.11.2020 | 26,57 | 27,97 | 25,73 | 26,71 | -0,48% | - |
| 16.11.2020 | 28,12 | 28,12 | 25,93 | 26,84 | 1,07% | - |
| 13.11.2020 | 26,90 | 27,67 | 26,10 | 26,56 | 1,80% | - |
| 12.11.2020 | 25,73 | 27,41 | 25,71 | 26,09 | -1,53% | - |
| 11.11.2020 | 26,07 | 28,87 | 26,06 | 26,49 | -0,97% | - |
| 10.11.2020 | 25,92 | 27,39 | 24,89 | 26,75 | 3,28% | - |
| 09.11.2020 | 27,04 | 27,48 | 25,73 | 25,90 | -0,46% | - |
| 06.11.2020 | 25,83 | 27,06 | 25,72 | 26,02 | -2,91% | - |
| 05.11.2020 | 25,84 | 27,52 | 25,14 | 26,80 | -0,02% | - |
| 04.11.2020 | 26,60 | 27,35 | 25,96 | 26,81 | 1,32% | - |
| 03.11.2020 | 26,01 | 27,22 | 25,58 | 26,46 | 1,19% | - |
| 02.11.2020 | 26,65 | 27,46 | 25,57 | 26,15 | 0,64% | - |
| 30.10.2020 | 26,54 | 27,25 | 25,34 | 25,98 | 0,33% | - |
| 29.10.2020 | 25,71 | 27,33 | 25,59 | 25,90 | 0,43% | - |
| 28.10.2020 | 26,35 | 27,13 | 25,22 | 25,79 | -1,49% | - |
| 27.10.2020 | 26,52 | 27,10 | 25,81 | 26,18 | -1,04% | - |
| 26.10.2020 | 26,25 | 27,10 | 25,45 | 26,45 | -0,25% | - |
| 23.10.2020 | 26,20 | 27,33 | 26,09 | 26,52 | 1,13% | - |
| 22.10.2020 | 27,05 | 27,07 | 25,62 | 26,22 | 0,19% | - |
| 21.10.2020 | 27,46 | 27,57 | 25,30 | 26,17 | 0,48% | - |
| 20.10.2020 | 26,68 | 27,44 | 25,87 | 26,05 | -0,53% | - |
| 19.10.2020 | 26,58 | 27,20 | 26,09 | 26,19 | -5,20% | - |
| 16.10.2020 | 28,19 | 28,19 | 26,85 | 27,62 | -2,13% | - |
| 15.10.2020 | 28,14 | 28,22 | 26,68 | 28,22 | 3,46% | - |
| 14.10.2020 | 29,06 | 29,06 | 26,46 | 27,28 | -0,71% | - |
| 13.10.2020 | 28,85 | 28,85 | 26,51 | 27,47 | 0,92% | - |
| 12.10.2020 | 25,07 | 27,39 | 25,07 | 27,22 | 0,37% | - |
| 09.10.2020 | 27,28 | 27,64 | 26,14 | 27,12 | -1,72% | - |
| 08.10.2020 | 27,97 | 29,26 | 26,82 | 27,60 | 0,15% | - |
| 07.10.2020 | 27,18 | 28,06 | 26,56 | 27,56 | 3,16% | - |
| 06.10.2020 | 26,67 | 28,10 | 26,10 | 26,71 | -0,09% | - |
| 05.10.2020 | 27,10 | 27,61 | 25,85 | 26,74 | -1,02% | - |