25,165$
0,02%
Echtzeit-Aktienkurs Popular
Bid:
Ask:
Aktienkurse zur Popular Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.10.2021 | 25,12 | 25,23 | 25,12 | 25,23 | 0,28% | 11.833,00 |
| 28.10.2021 | 25,24 | 25,24 | 25,12 | 25,16 | 0,08% | 15.149,00 |
| 27.10.2021 | 25,14 | 25,14 | 25,14 | 25,14 | -0,04% | 11.713,00 |
| 26.10.2021 | 25,20 | 25,20 | 25,15 | 25,15 | 0,04% | 611,00 |
| 25.10.2021 | 25,14 | 25,24 | 25,14 | 25,14 | 0,00% | 2.346,00 |
| 22.10.2021 | 25,20 | 25,20 | 25,14 | 25,14 | -0,32% | 6.312,00 |
| 21.10.2021 | 25,16 | 25,33 | 25,14 | 25,22 | 0,28% | 5.617,00 |
| 20.10.2021 | 25,16 | 25,16 | 25,14 | 25,15 | 0,00% | 4.488,00 |
| 19.10.2021 | 25,15 | 25,19 | 25,14 | 25,15 | -0,47% | 1.872,00 |
| 18.10.2021 | 25,15 | 25,27 | 25,15 | 25,27 | 0,52% | 2.795,00 |
| 15.10.2021 | 25,15 | 25,20 | 25,14 | 25,14 | -0,55% | 5.378,00 |
| 14.10.2021 | 25,14 | 25,36 | 25,14 | 25,28 | 0,20% | 11.971,00 |
| 13.10.2021 | 25,20 | 25,39 | 25,19 | 25,23 | 0,12% | 3.099,00 |
| 12.10.2021 | 25,24 | 25,24 | 25,18 | 25,20 | -0,12% | 20.172,00 |
| 11.10.2021 | 25,19 | 25,24 | 25,19 | 25,23 | 0,32% | 5.565,00 |
| 08.10.2021 | 25,14 | 25,20 | 25,14 | 25,15 | -0,08% | 3.392,00 |
| 07.10.2021 | 25,21 | 25,22 | 25,17 | 25,17 | 0,12% | 17.101,00 |
| 06.10.2021 | 25,12 | 25,22 | 25,12 | 25,14 | 0,08% | 18.196,00 |
| 05.10.2021 | 25,16 | 25,16 | 25,11 | 25,12 | 0,04% | 5.761,00 |
| 04.10.2021 | 25,23 | 25,24 | 25,11 | 25,11 | -0,40% | 16.634,00 |
| 01.10.2021 | 25,24 | 25,25 | 25,17 | 25,21 | -0,55% | 14.585,00 |
| 30.09.2021 | 25,50 | 25,50 | 25,18 | 25,35 | -11,73% | 278.954,00 |
| 29.09.2021 | 28,32 | 28,72 | 28,04 | 28,72 | 1,13% | 1.798,00 |
| 28.09.2021 | 28,08 | 28,44 | 28,04 | 28,40 | 0,42% | 11.179,00 |
| 27.09.2021 | 28,05 | 28,29 | 27,78 | 28,28 | 1,04% | 11.316,00 |
| 24.09.2021 | 27,96 | 27,99 | 27,59 | 27,99 | -0,56% | 2.332,00 |
| 23.09.2021 | 28,01 | 28,41 | 27,66 | 28,15 | -0,37% | 29.628,00 |
| 22.09.2021 | 27,70 | 28,25 | 27,57 | 28,25 | 1,44% | 7.923,00 |
| 21.09.2021 | 27,74 | 27,87 | 27,66 | 27,85 | -0,78% | 3.305,00 |
| 20.09.2021 | 27,55 | 28,36 | 27,55 | 28,07 | 0,83% | 9.062,00 |
| 17.09.2021 | 27,91 | 28,15 | 27,81 | 27,84 | -0,75% | 7.894,00 |
| 16.09.2021 | 27,91 | 28,12 | 27,91 | 28,05 | 0,36% | 4.024,00 |
| 15.09.2021 | 27,83 | 27,95 | 27,83 | 27,95 | -0,71% | 839,00 |
| 14.09.2021 | 28,41 | 28,41 | 27,90 | 28,15 | -2,49% | 2.408,00 |
| 13.09.2021 | 27,51 | 29,63 | 27,51 | 28,87 | 4,49% | 18.223,00 |
| 10.09.2021 | 27,61 | 27,65 | 27,41 | 27,63 | -0,70% | 13.885,00 |
| 09.09.2021 | 27,83 | 27,83 | 27,83 | 27,83 | -0,16% | 202,00 |
| 08.09.2021 | 27,60 | 27,95 | 27,60 | 27,87 | -0,43% | 5.200,00 |
| 03.09.2021 | 28,02 | 28,54 | 27,77 | 27,99 | 0,07% | 3.254,00 |
| 02.09.2021 | 27,47 | 27,97 | 27,22 | 27,97 | 2,30% | 13.549,00 |
| 01.09.2021 | 27,10 | 27,34 | 27,08 | 27,34 | 0,63% | 5.061,00 |
| 31.08.2021 | 27,21 | 27,21 | 27,17 | 27,17 | -0,22% | 2.057,00 |
| 30.08.2021 | 27,23 | 27,23 | 27,23 | 27,23 | 0,41% | 631,00 |
| 27.08.2021 | 27,03 | 27,12 | 27,02 | 27,12 | 0,04% | 1.820,00 |
| 25.08.2021 | 26,86 | 27,11 | 26,85 | 27,11 | 0,67% | 3.608,00 |
| 24.08.2021 | 26,82 | 26,95 | 26,75 | 26,93 | 0,60% | 5.141,00 |
| 23.08.2021 | 26,70 | 26,88 | 26,70 | 26,77 | 0,26% | 1.358,00 |
| 20.08.2021 | 26,70 | 26,70 | 26,70 | 26,70 | 0,00% | 314,00 |
| 19.08.2021 | 26,70 | 26,70 | 26,45 | 26,70 | 0,00% | 1.452,00 |
| 18.08.2021 | 26,70 | 26,70 | 26,70 | 26,70 | 0,00% | 314,00 |
| 17.08.2021 | 26,55 | 26,70 | 26,53 | 26,70 | -0,47% | 566,00 |
| 16.08.2021 | 26,73 | 26,83 | 26,73 | 26,83 | 1,19% | 559,00 |
| 12.08.2021 | 26,51 | 26,51 | 26,51 | 26,51 | -0,53% | 691,00 |
| 11.08.2021 | 26,45 | 26,65 | 26,45 | 26,65 | 0,20% | 504,00 |
| 10.08.2021 | 26,45 | 26,60 | 26,45 | 26,60 | 0,52% | 2.136,00 |
| 09.08.2021 | 26,31 | 26,65 | 26,31 | 26,46 | -0,71% | 2.983,00 |
| 06.08.2021 | 26,65 | 26,65 | 26,65 | 26,65 | 0,00% | 2.071,00 |
| 05.08.2021 | 26,63 | 26,65 | 26,63 | 26,65 | 0,00% | 1.956,00 |
| 04.08.2021 | 26,62 | 26,65 | 26,62 | 26,65 | -0,19% | 1.282,00 |
| 03.08.2021 | 26,70 | 26,70 | 26,56 | 26,70 | 0,75% | 2.449,00 |
| 02.08.2021 | 26,50 | 26,50 | 26,50 | 26,50 | 0,00% | 1.294,00 |
| 30.07.2021 | 26,47 | 26,50 | 26,47 | 26,50 | 0,45% | 1.493,00 |
| 29.07.2021 | 26,08 | 26,38 | 26,00 | 26,38 | 0,73% | 4.224,00 |
| 28.07.2021 | 26,16 | 26,19 | 26,16 | 26,19 | -0,49% | 1.203,00 |
| 27.07.2021 | 26,02 | 26,32 | 26,02 | 26,32 | 0,53% | 1.884,00 |
| 26.07.2021 | 26,37 | 26,39 | 26,18 | 26,18 | -0,68% | 2.943,00 |
| 23.07.2021 | 26,36 | 26,74 | 26,34 | 26,36 | 0,00% | 3.288,00 |
| 22.07.2021 | 26,33 | 26,45 | 26,33 | 26,36 | -1,57% | 1.261,00 |
| 21.07.2021 | 26,61 | 26,78 | 26,54 | 26,78 | 0,71% | 2.934,00 |
| 20.07.2021 | 26,58 | 26,64 | 26,58 | 26,59 | -2,00% | 1.145,00 |
| 19.07.2021 | 26,50 | 27,13 | 26,50 | 27,13 | 0,86% | 842,00 |
| 16.07.2021 | 27,26 | 27,26 | 26,89 | 26,90 | -1,28% | 4.365,00 |
| 15.07.2021 | 27,25 | 27,25 | 27,25 | 27,25 | -0,80% | 235,00 |
| 14.07.2021 | 27,47 | 27,50 | 27,47 | 27,47 | 0,81% | 806,00 |
| 13.07.2021 | 27,29 | 27,29 | 27,12 | 27,25 | -0,84% | 4.404,00 |
| 12.07.2021 | 27,50 | 27,50 | 27,48 | 27,48 | -0,58% | 469,00 |
| 09.07.2021 | 27,75 | 27,75 | 27,64 | 27,64 | 0,55% | 441,00 |
| 08.07.2021 | 27,51 | 27,75 | 27,35 | 27,49 | -0,94% | 4.087,00 |
| 07.07.2021 | 27,48 | 27,84 | 27,48 | 27,75 | 0,27% | 7.577,00 |
| 06.07.2021 | 27,41 | 27,70 | 27,41 | 27,68 | 1,48% | 5.698,00 |
| 02.07.2021 | 26,97 | 27,48 | 26,97 | 27,27 | 0,08% | 7.843,00 |
| 01.07.2021 | 27,08 | 27,36 | 26,81 | 27,25 | -0,15% | 10.810,00 |
| 30.06.2021 | 26,69 | 27,29 | 26,69 | 27,29 | 3,02% | 42.700,00 |
| 29.06.2021 | 26,50 | 26,62 | 26,45 | 26,49 | -0,93% | 6.562,00 |
| 28.06.2021 | 26,67 | 26,74 | 26,53 | 26,74 | -0,04% | 2.254,00 |
| 24.06.2021 | 26,44 | 26,75 | 26,37 | 26,75 | 0,60% | 4.787,00 |
| 23.06.2021 | 26,56 | 26,65 | 26,56 | 26,59 | -0,04% | 1.283,00 |
| 22.06.2021 | 26,55 | 26,65 | 26,54 | 26,60 | 0,23% | 2.215,00 |
| 21.06.2021 | 26,44 | 26,62 | 26,29 | 26,54 | 0,19% | 7.125,00 |
| 18.06.2021 | 26,48 | 26,50 | 26,47 | 26,49 | 0,08% | 851,00 |
| 17.06.2021 | 26,49 | 26,59 | 26,40 | 26,47 | -0,86% | 13.952,00 |
| 16.06.2021 | 26,55 | 26,78 | 26,55 | 26,70 | -0,37% | 5.657,00 |
| 15.06.2021 | 26,48 | 26,80 | 26,48 | 26,80 | 0,04% | 2.488,00 |
| 14.06.2021 | 26,50 | 26,79 | 26,50 | 26,79 | 1,09% | 2.242,00 |
| 11.06.2021 | 26,48 | 26,55 | 26,48 | 26,50 | 0,35% | 14.990,00 |
| 10.06.2021 | 26,70 | 26,70 | 26,41 | 26,41 | -1,42% | 6.456,00 |
| 09.06.2021 | 26,52 | 26,89 | 26,50 | 26,79 | 0,22% | 1.496,00 |
| 08.06.2021 | 26,73 | 26,73 | 26,73 | 26,73 | 0,15% | 696,00 |
| 07.06.2021 | 26,59 | 26,75 | 26,59 | 26,69 | -0,82% | 2.228,00 |
| 04.06.2021 | 26,43 | 26,91 | 26,43 | 26,91 | 1,36% | 1.054,00 |