31,660€
-5,01%
Echtzeit-Aktienkurs PPL Corp.
Bid:
Ask:
Aktienkurse zur PPL Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
03.04.2025 | 33,22 | 33,22 | 31,61 | 31,66 | -5,00% | - |
02.04.2025 | 33,37 | 33,51 | 33,06 | 33,33 | -0,30% | - |
01.04.2025 | 33,29 | 33,62 | 33,05 | 33,43 | 0,07% | - |
31.03.2025 | 32,96 | 33,76 | 32,79 | 33,41 | 1,37% | - |
28.03.2025 | 32,44 | 33,24 | 32,31 | 32,96 | 1,68% | - |
27.03.2025 | 32,22 | 32,49 | 32,05 | 32,41 | 0,62% | 20,00 |
26.03.2025 | 31,42 | 32,26 | 31,27 | 32,21 | 2,53% | - |
25.03.2025 | 32,24 | 32,24 | 31,38 | 31,42 | -2,42% | - |
24.03.2025 | 31,76 | 32,42 | 31,76 | 32,19 | 0,13% | 450,00 |
21.03.2025 | 32,25 | 32,34 | 31,83 | 32,15 | -0,23% | - |
20.03.2025 | 32,16 | 32,47 | 32,00 | 32,23 | 0,54% | - |
19.03.2025 | 31,79 | 32,15 | 31,79 | 32,05 | 0,95% | - |
18.03.2025 | 32,25 | 32,25 | 31,63 | 31,75 | -1,57% | - |
17.03.2025 | 31,84 | 32,43 | 31,84 | 32,26 | 0,92% | - |
14.03.2025 | 31,30 | 32,15 | 31,22 | 31,96 | 1,57% | - |
13.03.2025 | 31,20 | 31,60 | 31,11 | 31,47 | 0,84% | - |
12.03.2025 | 31,52 | 31,67 | 31,07 | 31,21 | -0,95% | 100,00 |
11.03.2025 | 31,62 | 31,71 | 31,13 | 31,51 | -0,36% | - |
10.03.2025 | 31,05 | 31,90 | 30,78 | 31,62 | 0,80% | - |
07.03.2025 | 31,67 | 31,76 | 31,09 | 31,37 | -0,17% | - |
06.03.2025 | 32,05 | 32,05 | 31,26 | 31,42 | -1,89% | - |
05.03.2025 | 32,81 | 32,85 | 31,88 | 32,03 | -2,09% | 100,00 |
04.03.2025 | 34,08 | 34,22 | 32,71 | 32,71 | -3,89% | - |
03.03.2025 | 33,96 | 34,06 | 33,53 | 34,04 | 0,15% | - |
28.02.2025 | 33,13 | 33,98 | 33,13 | 33,98 | 2,40% | - |
27.02.2025 | 33,27 | 33,61 | 33,02 | 33,19 | -0,16% | - |
26.02.2025 | 33,17 | 33,46 | 33,09 | 33,24 | -0,14% | - |
25.02.2025 | 33,26 | 33,38 | 33,10 | 33,29 | 0,06% | - |
24.02.2025 | 33,15 | 33,59 | 32,67 | 33,27 | 0,15% | - |
21.02.2025 | 32,61 | 33,32 | 32,54 | 33,22 | 2,11% | - |
20.02.2025 | 33,05 | 33,05 | 32,52 | 32,53 | -1,37% | - |
19.02.2025 | 32,76 | 33,33 | 32,69 | 32,98 | 0,86% | - |
18.02.2025 | 32,23 | 32,81 | 32,18 | 32,70 | 1,53% | - |
17.02.2025 | 32,12 | 32,28 | 32,12 | 32,21 | 0,12% | - |
14.02.2025 | 32,92 | 32,97 | 32,12 | 32,17 | -2,32% | - |
13.02.2025 | 33,18 | 33,52 | 31,44 | 32,94 | -0,75% | - |
12.02.2025 | 33,38 | 33,38 | 32,80 | 33,19 | -0,40% | - |
11.02.2025 | 33,23 | 33,32 | 32,66 | 33,32 | 0,39% | - |
10.02.2025 | 33,06 | 33,32 | 32,71 | 33,19 | 0,47% | - |
07.02.2025 | 32,86 | 33,12 | 32,57 | 33,03 | 0,62% | - |
06.02.2025 | 32,54 | 32,91 | 32,50 | 32,83 | 0,69% | - |
05.02.2025 | 32,50 | 32,66 | 32,17 | 32,60 | 0,52% | - |
04.02.2025 | 32,91 | 32,91 | 32,21 | 32,44 | -1,30% | - |
03.02.2025 | 32,09 | 32,88 | 32,09 | 32,86 | 1,49% | - |
31.01.2025 | 32,11 | 32,53 | 32,00 | 32,38 | 0,68% | - |
30.01.2025 | 31,55 | 32,19 | 31,24 | 32,16 | 2,04% | - |
29.01.2025 | 31,52 | 31,86 | 31,40 | 31,52 | 0,08% | - |
28.01.2025 | 31,98 | 32,19 | 31,30 | 31,49 | -1,41% | - |
27.01.2025 | 31,31 | 31,95 | 30,72 | 31,94 | 1,96% | - |
24.01.2025 | 31,62 | 31,62 | 31,11 | 31,33 | -0,36% | - |
23.01.2025 | 31,42 | 31,70 | 31,36 | 31,44 | 0,22% | - |
22.01.2025 | 32,18 | 32,48 | 31,36 | 31,37 | -2,53% | 300,00 |
21.01.2025 | 32,03 | 32,48 | 32,03 | 32,19 | 0,49% | - |
20.01.2025 | 32,16 | 32,29 | 31,98 | 32,03 | -1,02% | - |
17.01.2025 | 32,12 | 32,46 | 32,09 | 32,36 | 0,50% | - |
16.01.2025 | 31,27 | 32,22 | 31,07 | 32,20 | 3,32% | - |
15.01.2025 | 30,94 | 31,40 | 30,90 | 31,16 | 0,40% | - |
14.01.2025 | 30,94 | 31,16 | 30,77 | 31,04 | 0,20% | - |
13.01.2025 | 30,94 | 31,14 | 30,55 | 30,98 | -0,10% | - |
10.01.2025 | 31,19 | 31,40 | 30,94 | 31,01 | -0,59% | 55,00 |
09.01.2025 | 31,10 | 31,23 | 31,10 | 31,19 | 0,10% | - |
08.01.2025 | 30,95 | 31,18 | 30,68 | 31,16 | 0,78% | - |
07.01.2025 | 30,55 | 31,04 | 30,29 | 30,92 | 1,39% | - |
06.01.2025 | 31,17 | 31,39 | 30,49 | 30,50 | -2,62% | - |
03.01.2025 | 31,34 | 31,60 | 31,22 | 31,32 | -0,11% | - |
02.01.2025 | 31,11 | 31,68 | 31,11 | 31,35 | 1,08% | 1.544,00 |
30.12.2024 | 31,26 | 31,26 | 31,01 | 31,02 | -0,60% | - |
27.12.2024 | 31,12 | 31,43 | 31,00 | 31,21 | 0,27% | - |
23.12.2024 | 31,06 | 31,23 | 30,92 | 31,12 | 0,22% | - |
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% | - |