25,310$
0,12%
Echtzeit-Aktienkurs Popular
Bid:
Ask:
Aktienkurse zur Popular Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.05.2024 | 25,40 | 25,40 | 25,09 | 25,11 | -0,67% | 8.627,00 |
| 30.04.2024 | 25,24 | 25,28 | 25,07 | 25,28 | 0,20% | 4.968,00 |
| 29.04.2024 | 25,20 | 25,23 | 25,20 | 25,23 | 0,12% | 515,00 |
| 26.04.2024 | 25,23 | 25,27 | 25,20 | 25,20 | -0,20% | 2.036,00 |
| 24.04.2024 | 25,25 | 25,25 | 25,25 | 25,25 | -0,12% | 694,00 |
| 23.04.2024 | 25,12 | 25,28 | 25,12 | 25,28 | 0,66% | 1.454,00 |
| 22.04.2024 | 25,14 | 25,17 | 25,09 | 25,12 | -0,14% | 1.234,00 |
| 19.04.2024 | 25,15 | 25,15 | 25,15 | 25,15 | -0,55% | 939,00 |
| 17.04.2024 | 25,29 | 25,48 | 25,15 | 25,29 | 0,08% | 1.331,00 |
| 16.04.2024 | 25,05 | 25,30 | 25,05 | 25,27 | 0,88% | 2.646,00 |
| 15.04.2024 | 25,02 | 25,05 | 25,02 | 25,05 | -0,87% | 2.374,00 |
| 12.04.2024 | 25,34 | 25,34 | 25,27 | 25,27 | 0,48% | 1.472,00 |
| 11.04.2024 | 25,30 | 25,30 | 25,15 | 25,15 | -0,59% | 1.409,00 |
| 10.04.2024 | 25,35 | 25,35 | 25,20 | 25,30 | -0,59% | 3.025,00 |
| 09.04.2024 | 25,45 | 25,45 | 25,45 | 25,45 | -0,35% | 174,00 |
| 08.04.2024 | 25,24 | 25,54 | 25,24 | 25,54 | 1,19% | 4.068,00 |
| 05.04.2024 | 25,24 | 25,24 | 25,24 | 25,24 | 0,36% | 456,00 |
| 04.04.2024 | 25,23 | 25,23 | 25,15 | 25,15 | -0,44% | 2.984,00 |
| 02.04.2024 | 25,33 | 25,33 | 25,25 | 25,26 | -0,43% | 4.085,00 |
| 01.04.2024 | 25,30 | 25,38 | 25,30 | 25,37 | -0,16% | 2.688,00 |
| 28.03.2024 | 25,43 | 25,54 | 25,26 | 25,41 | 0,00% | 2.692,00 |
| 27.03.2024 | 25,37 | 25,45 | 25,31 | 25,41 | 0,32% | 3.632,00 |
| 26.03.2024 | 25,25 | 25,33 | 25,24 | 25,33 | 0,00% | 5.038,00 |
| 25.03.2024 | 25,26 | 25,33 | 25,24 | 25,33 | -0,04% | 938,00 |
| 22.03.2024 | 25,35 | 25,35 | 25,26 | 25,34 | 0,08% | 907,00 |
| 21.03.2024 | 25,33 | 25,33 | 25,32 | 25,32 | -0,04% | 1.334,00 |
| 20.03.2024 | 25,25 | 25,33 | 25,20 | 25,33 | 0,52% | 3.795,00 |
| 19.03.2024 | 25,39 | 25,50 | 25,06 | 25,20 | -0,75% | 14.148,00 |
| 18.03.2024 | 25,31 | 25,39 | 25,29 | 25,39 | -0,23% | 2.155,00 |
| 15.03.2024 | 25,33 | 25,45 | 25,33 | 25,45 | 0,10% | 76,00 |
| 14.03.2024 | 25,35 | 25,42 | 25,12 | 25,42 | 0,21% | 10.404,00 |
| 13.03.2024 | 25,62 | 25,63 | 25,27 | 25,37 | -1,09% | 18.290,00 |
| 12.03.2024 | 26,14 | 26,14 | 25,59 | 25,65 | -2,29% | 2.848,00 |
| 11.03.2024 | 26,25 | 26,25 | 26,25 | 26,25 | 0,08% | 375,00 |
| 08.03.2024 | 25,97 | 26,23 | 25,97 | 26,23 | 1,47% | 4.457,00 |
| 07.03.2024 | 25,86 | 25,95 | 25,76 | 25,85 | 1,17% | 5.060,00 |
| 06.03.2024 | 25,55 | 25,55 | 25,54 | 25,55 | 0,08% | 3.584,00 |
| 05.03.2024 | 25,41 | 25,55 | 25,41 | 25,53 | 0,39% | 263,00 |
| 04.03.2024 | 25,26 | 25,43 | 25,26 | 25,43 | -0,66% | 1.170,00 |
| 01.03.2024 | 25,60 | 25,60 | 25,60 | 25,60 | -0,08% | 648,00 |
| 29.02.2024 | 25,71 | 25,71 | 25,62 | 25,62 | -0,66% | 647,00 |
| 28.02.2024 | 25,81 | 25,81 | 25,79 | 25,79 | 0,54% | 135,00 |
| 27.02.2024 | 25,67 | 25,79 | 25,65 | 25,65 | 0,16% | 591,00 |
| 26.02.2024 | 25,81 | 25,81 | 25,61 | 25,61 | -0,12% | 741,00 |
| 23.02.2024 | 25,65 | 25,65 | 25,56 | 25,64 | 0,00% | 2.212,00 |
| 22.02.2024 | 25,54 | 25,64 | 25,43 | 25,64 | 0,43% | 85,00 |
| 21.02.2024 | 25,50 | 25,53 | 25,50 | 25,53 | 0,20% | 73,00 |
| 20.02.2024 | 25,55 | 25,55 | 25,48 | 25,48 | -0,59% | 2.475,00 |
| 16.02.2024 | 25,89 | 25,89 | 25,61 | 25,63 | 0,23% | 984,00 |
| 15.02.2024 | 25,57 | 25,57 | 25,57 | 25,57 | -0,03% | 1.384,00 |
| 14.02.2024 | 25,40 | 25,75 | 25,40 | 25,58 | 0,07% | 2.688,00 |
| 13.02.2024 | 25,48 | 25,78 | 25,48 | 25,56 | -0,54% | 2.055,00 |
| 12.02.2024 | 25,55 | 25,78 | 25,55 | 25,70 | 0,00% | 1.516,00 |
| 09.02.2024 | 25,32 | 25,70 | 25,31 | 25,70 | 1,42% | 4.332,00 |
| 08.02.2024 | 25,35 | 25,37 | 25,34 | 25,34 | -0,28% | 1.799,00 |
| 07.02.2024 | 25,29 | 25,41 | 25,22 | 25,41 | 0,32% | 141,00 |
| 06.02.2024 | 25,53 | 25,53 | 25,27 | 25,33 | -0,64% | 4.505,00 |
| 05.02.2024 | 25,46 | 25,49 | 25,25 | 25,49 | 0,55% | 112,00 |
| 02.02.2024 | 25,40 | 25,41 | 25,35 | 25,35 | -0,39% | 753,00 |
| 01.02.2024 | 25,32 | 25,49 | 25,30 | 25,45 | 0,47% | 7.519,00 |
| 31.01.2024 | 25,40 | 25,45 | 25,33 | 25,33 | -0,08% | 1.349,00 |
| 30.01.2024 | 25,42 | 25,42 | 25,35 | 25,35 | -0,22% | 686,00 |
| 29.01.2024 | 25,41 | 25,41 | 25,41 | 25,41 | -0,61% | 349,00 |
| 26.01.2024 | 25,40 | 25,75 | 25,40 | 25,56 | 0,41% | 1.151,00 |
| 25.01.2024 | 25,13 | 25,51 | 25,13 | 25,45 | -0,02% | 9.852,00 |
| 24.01.2024 | 25,46 | 25,54 | 25,46 | 25,46 | -0,16% | 1.622,00 |
| 23.01.2024 | 25,52 | 25,52 | 25,50 | 25,50 | 0,99% | 1.201,00 |
| 22.01.2024 | 25,15 | 25,25 | 25,15 | 25,25 | 0,63% | 1.395,00 |
| 19.01.2024 | 25,23 | 25,23 | 25,09 | 25,09 | -0,27% | 1.287,00 |
| 18.01.2024 | 25,32 | 25,32 | 25,16 | 25,16 | 0,04% | 1.012,00 |
| 17.01.2024 | 25,15 | 25,15 | 25,15 | 25,15 | -1,29% | 250,00 |
| 16.01.2024 | 25,28 | 25,48 | 25,28 | 25,48 | -0,39% | 888,00 |
| 12.01.2024 | 25,43 | 25,58 | 25,43 | 25,58 | 0,24% | 92,00 |
| 11.01.2024 | 25,52 | 25,52 | 25,52 | 25,52 | 0,12% | 253,00 |
| 10.01.2024 | 25,29 | 25,49 | 25,29 | 25,49 | 0,35% | 494,00 |
| 09.01.2024 | 25,43 | 25,43 | 25,40 | 25,40 | -0,59% | 365,00 |
| 08.01.2024 | 25,32 | 25,55 | 25,30 | 25,55 | 0,00% | 1.511,00 |
| 05.01.2024 | 25,55 | 25,55 | 25,55 | 25,55 | 0,04% | 555,00 |
| 04.01.2024 | 25,31 | 25,56 | 25,31 | 25,54 | 0,35% | 2.553,00 |
| 03.01.2024 | 25,34 | 25,45 | 25,34 | 25,45 | -0,04% | 2.284,00 |
| 02.01.2024 | 25,46 | 25,46 | 25,46 | 25,46 | 1,23% | 349,00 |
| 29.12.2023 | 25,69 | 25,73 | 25,15 | 25,15 | -1,57% | 6.317,00 |
| 28.12.2023 | 25,79 | 25,83 | 25,53 | 25,55 | -0,89% | 2.450,00 |
| 27.12.2023 | 25,51 | 25,88 | 25,30 | 25,78 | 1,06% | 4.154,00 |
| 26.12.2023 | 25,14 | 25,53 | 25,14 | 25,51 | 1,63% | 4.033,00 |
| 22.12.2023 | 25,14 | 25,18 | 25,10 | 25,10 | -0,75% | 7.178,00 |
| 21.12.2023 | 25,27 | 25,33 | 25,27 | 25,29 | 0,64% | 2.007,00 |
| 20.12.2023 | 25,23 | 25,23 | 25,12 | 25,13 | -0,28% | 3.665,00 |
| 19.12.2023 | 25,20 | 25,20 | 25,20 | 25,20 | -0,25% | 332,00 |
| 18.12.2023 | 25,21 | 25,28 | 25,20 | 25,26 | 0,32% | 2.002,00 |
| 14.12.2023 | 25,27 | 25,27 | 25,18 | 25,18 | -0,98% | 1.825,00 |
| 13.12.2023 | 25,53 | 25,53 | 25,42 | 25,43 | 1,13% | 561,00 |
| 12.12.2023 | 25,15 | 25,16 | 25,13 | 25,15 | -0,30% | 900,00 |
| 11.12.2023 | 25,11 | 25,22 | 25,11 | 25,22 | -0,36% | 1.117,00 |
| 08.12.2023 | 25,53 | 25,53 | 25,20 | 25,31 | 0,84% | 2.139,00 |
| 06.12.2023 | 25,02 | 25,10 | 24,95 | 25,10 | 0,32% | 5.813,00 |
| 05.12.2023 | 25,02 | 25,02 | 25,02 | 25,02 | -0,71% | 293,00 |
| 04.12.2023 | 25,27 | 25,27 | 25,20 | 25,20 | -0,20% | 1.332,00 |
| 30.11.2023 | 25,26 | 25,48 | 25,25 | 25,25 | 0,80% | 3.224,00 |
| 29.11.2023 | 24,93 | 25,05 | 24,85 | 25,05 | 1,29% | 9.226,00 |