31,060€
0,27%
Echtzeit-Aktienkurs PPL Corp.
Bid:
Ask:
Aktienkurse zur PPL Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 30,98 | 31,11 | 30,57 | 31,05 | 0,25% | - |
| 19.12.2024 | 30,52 | 31,14 | 29,96 | 30,98 | 1,46% | - |
| 18.12.2024 | 30,71 | 30,90 | 30,45 | 30,53 | -0,60% | - |
| 17.12.2024 | 30,86 | 30,92 | 30,59 | 30,72 | -0,48% | - |
| 16.12.2024 | 30,87 | 31,18 | 30,61 | 30,86 | 0,11% | - |
| 13.12.2024 | 30,94 | 31,01 | 30,67 | 30,83 | -0,36% | - |
| 12.12.2024 | 31,19 | 31,42 | 30,85 | 30,94 | -0,79% | - |
| 11.12.2024 | 31,26 | 31,55 | 31,13 | 31,19 | -0,17% | - |
| 10.12.2024 | 31,31 | 31,36 | 30,78 | 31,24 | -0,56% | - |
| 09.12.2024 | 31,78 | 32,40 | 31,34 | 31,42 | -1,53% | - |
| 06.12.2024 | 32,22 | 32,27 | 31,78 | 31,91 | -0,99% | - |
| 05.12.2024 | 32,22 | 32,49 | 32,00 | 32,23 | 0,01% | - |
| 04.12.2024 | 32,56 | 32,78 | 32,16 | 32,22 | -1,05% | - |
| 03.12.2024 | 32,92 | 32,99 | 32,56 | 32,57 | -1,06% | - |
| 02.12.2024 | 33,11 | 33,36 | 32,68 | 32,91 | -0,57% | - |
| 29.11.2024 | 33,23 | 33,28 | 32,93 | 33,10 | -0,39% | - |
| 28.11.2024 | 33,04 | 33,27 | 33,04 | 33,23 | 0,57% | - |
| 27.11.2024 | 33,24 | 33,43 | 32,98 | 33,04 | -0,59% | - |
| 26.11.2024 | 32,70 | 33,28 | 32,57 | 33,24 | 1,63% | - |
| 25.11.2024 | 33,07 | 33,17 | 32,52 | 32,71 | -1,07% | - |
| 22.11.2024 | 33,26 | 33,73 | 33,06 | 33,06 | -0,62% | - |
| 21.11.2024 | 32,30 | 33,28 | 32,30 | 33,26 | 2,51% | - |
| 20.11.2024 | 32,18 | 32,56 | 32,10 | 32,45 | 0,83% | - |
| 19.11.2024 | 32,05 | 32,23 | 31,84 | 32,18 | 0,38% | - |
| 18.11.2024 | 31,91 | 32,16 | 31,80 | 32,06 | 0,49% | - |
| 15.11.2024 | 31,61 | 32,06 | 31,25 | 31,90 | 0,94% | - |
| 14.11.2024 | 31,76 | 31,93 | 31,47 | 31,61 | -0,49% | - |
| 13.11.2024 | 31,27 | 31,78 | 31,20 | 31,76 | 1,55% | - |
| 12.11.2024 | 31,39 | 31,63 | 31,26 | 31,28 | -0,37% | - |
| 11.11.2024 | 30,86 | 31,52 | 30,84 | 31,39 | 1,73% | - |
| 08.11.2024 | 29,95 | 30,98 | 29,86 | 30,86 | 3,05% | - |
| 07.11.2024 | 30,47 | 30,47 | 29,73 | 29,95 | -1,71% | - |
| 06.11.2024 | 30,47 | 31,07 | 29,76 | 30,47 | 2,08% | - |
| 05.11.2024 | 29,35 | 29,86 | 29,23 | 29,85 | 1,69% | - |
| 04.11.2024 | 29,00 | 29,79 | 28,94 | 29,35 | 1,20% | - |
| 01.11.2024 | 30,00 | 30,42 | 28,83 | 29,01 | -3,33% | - |
| 31.10.2024 | 29,71 | 30,28 | 29,51 | 30,01 | 0,99% | - |
| 30.10.2024 | 29,64 | 29,88 | 29,50 | 29,71 | 0,23% | - |
| 29.10.2024 | 30,24 | 30,34 | 29,64 | 29,64 | -1,97% | - |
| 28.10.2024 | 30,11 | 30,34 | 30,00 | 30,24 | 0,52% | - |
| 25.10.2024 | 30,37 | 30,74 | 30,04 | 30,08 | -0,94% | - |
| 24.10.2024 | 30,67 | 30,76 | 30,24 | 30,37 | -1,01% | - |
| 23.10.2024 | 30,21 | 30,75 | 30,09 | 30,68 | 1,54% | - |
| 22.10.2024 | 30,30 | 30,31 | 29,94 | 30,21 | -0,28% | - |
| 21.10.2024 | 30,02 | 30,48 | 30,02 | 30,30 | 0,92% | 70,00 |
| 18.10.2024 | 29,87 | 30,11 | 29,71 | 30,02 | 0,51% | - |
| 17.10.2024 | 30,09 | 30,23 | 29,81 | 29,87 | -0,74% | - |
| 16.10.2024 | 29,70 | 30,11 | 29,69 | 30,09 | 1,30% | 63,00 |
| 15.10.2024 | 29,45 | 30,00 | 29,38 | 29,70 | 0,86% | - |
| 14.10.2024 | 29,07 | 29,52 | 28,99 | 29,45 | 1,39% | - |
| 11.10.2024 | 28,77 | 29,06 | 28,63 | 29,05 | 0,82% | - |
| 10.10.2024 | 29,11 | 29,27 | 28,78 | 28,81 | -1,36% | - |
| 09.10.2024 | 29,25 | 29,44 | 29,08 | 29,21 | -0,54% | - |
| 08.10.2024 | 29,01 | 29,38 | 28,97 | 29,37 | 1,22% | - |
| 07.10.2024 | 29,66 | 29,74 | 29,01 | 29,01 | -1,88% | 90,00 |
| 04.10.2024 | 29,69 | 29,86 | 29,22 | 29,57 | -0,66% | - |
| 03.10.2024 | 29,93 | 30,04 | 29,61 | 29,76 | -0,63% | - |
| 02.10.2024 | 30,02 | 30,15 | 29,75 | 29,95 | -0,21% | - |
| 01.10.2024 | 29,71 | 30,16 | 29,67 | 30,01 | 1,09% | 50,00 |
| 30.09.2024 | 29,44 | 29,74 | 29,32 | 29,69 | 0,94% | - |
| 27.09.2024 | 29,17 | 29,54 | 29,08 | 29,41 | 1,07% | - |
| 26.09.2024 | 29,40 | 29,53 | 29,06 | 29,10 | -1,02% | - |
| 25.09.2024 | 29,13 | 29,45 | 29,00 | 29,40 | 0,80% | - |
| 24.09.2024 | 29,50 | 29,61 | 29,09 | 29,17 | -1,15% | - |
| 23.09.2024 | 29,23 | 29,56 | 29,08 | 29,51 | 1,24% | - |
| 20.09.2024 | 28,60 | 29,22 | 28,43 | 29,15 | 1,88% | - |
| 19.09.2024 | 28,94 | 29,10 | 28,38 | 28,61 | -1,29% | - |
| 18.09.2024 | 29,10 | 29,22 | 28,56 | 28,98 | -0,40% | - |
| 17.09.2024 | 29,30 | 29,44 | 29,03 | 29,10 | -0,68% | - |
| 16.09.2024 | 29,32 | 29,50 | 29,14 | 29,30 | -0,06% | - |
| 13.09.2024 | 28,86 | 29,32 | 28,70 | 29,32 | 1,47% | - |
| 12.09.2024 | 28,95 | 29,13 | 28,71 | 28,89 | -0,18% | - |
| 11.09.2024 | 29,18 | 29,32 | 28,77 | 28,95 | -0,81% | - |
| 10.09.2024 | 29,29 | 29,47 | 29,04 | 29,18 | -0,38% | - |
| 09.09.2024 | 28,91 | 29,43 | 28,91 | 29,29 | 1,15% | - |
| 06.09.2024 | 28,94 | 29,20 | 28,80 | 28,96 | 0,08% | - |
| 05.09.2024 | 28,99 | 29,31 | 28,61 | 28,94 | -0,16% | - |
| 04.09.2024 | 29,08 | 29,29 | 28,92 | 28,99 | -0,09% | - |
| 03.09.2024 | 28,95 | 29,29 | 28,78 | 29,01 | 0,21% | - |
| 02.09.2024 | 28,85 | 28,99 | 28,73 | 28,95 | 0,15% | - |
| 30.08.2024 | 28,64 | 28,91 | 28,57 | 28,91 | 0,94% | - |
| 29.08.2024 | 28,58 | 28,75 | 28,26 | 28,64 | 0,20% | - |
| 28.08.2024 | 28,45 | 28,85 | 28,37 | 28,58 | 0,65% | - |
| 27.08.2024 | 28,55 | 28,69 | 28,35 | 28,40 | -0,55% | - |
| 26.08.2024 | 28,35 | 28,63 | 28,32 | 28,55 | 0,72% | - |
| 23.08.2024 | 28,37 | 28,51 | 28,33 | 28,35 | -0,09% | - |
| 22.08.2024 | 28,25 | 28,55 | 28,25 | 28,37 | 0,43% | - |
| 21.08.2024 | 28,29 | 28,38 | 28,18 | 28,25 | -0,11% | - |
| 20.08.2024 | 28,27 | 28,44 | 28,17 | 28,28 | 0,03% | - |
| 19.08.2024 | 28,26 | 28,36 | 28,12 | 28,27 | 0,19% | - |
| 16.08.2024 | 28,24 | 28,35 | 28,10 | 28,22 | -0,07% | - |
| 15.08.2024 | 28,20 | 28,38 | 28,06 | 28,24 | 0,14% | - |
| 14.08.2024 | 28,18 | 28,40 | 27,89 | 28,20 | 0,06% | - |
| 13.08.2024 | 28,17 | 28,34 | 28,04 | 28,18 | -0,03% | - |
| 12.08.2024 | 27,96 | 28,24 | 27,83 | 28,19 | 0,89% | - |
| 09.08.2024 | 27,94 | 28,11 | 27,44 | 27,94 | 0,07% | - |
| 08.08.2024 | 27,92 | 28,19 | 27,74 | 27,92 | -0,14% | - |
| 07.08.2024 | 27,61 | 28,32 | 27,61 | 27,96 | 1,25% | - |
| 06.08.2024 | 27,50 | 27,98 | 27,44 | 27,62 | 0,45% | - |
| 05.08.2024 | 28,08 | 28,38 | 27,36 | 27,49 | -2,06% | 929,00 |