65,740€
-0,83%
Echtzeit-Aktienkurs Public Service Enterprise Group Inc.
Bid:
Ask:
Aktienkurse zur Public Service Enterprise Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2026 | 66,09 | 66,84 | 65,43 | 65,68 | -0,92% | - |
| 14.05.2026 | 65,73 | 66,71 | 65,65 | 66,29 | 0,84% | - |
| 13.05.2026 | 67,00 | 67,69 | 65,41 | 65,74 | -1,51% | - |
| 12.05.2026 | 65,95 | 66,82 | 65,64 | 66,75 | 1,58% | - |
| 11.05.2026 | 65,39 | 66,21 | 65,39 | 65,71 | 0,24% | - |
| 08.05.2026 | 66,03 | 66,65 | 65,45 | 65,55 | -1,22% | - |
| 07.05.2026 | 67,53 | 67,76 | 66,19 | 66,36 | -1,78% | 1,00 |
| 06.05.2026 | 67,60 | 68,73 | 66,99 | 67,56 | -1,60% | - |
| 05.05.2026 | 68,81 | 69,84 | 68,34 | 68,66 | -0,15% | - |
| 04.05.2026 | 68,38 | 69,06 | 67,68 | 68,76 | -0,79% | - |
| 30.04.2026 | 67,78 | 69,73 | 67,73 | 69,31 | 1,78% | - |
| 29.04.2026 | 68,83 | 69,10 | 67,48 | 68,10 | -0,80% | - |
| 28.04.2026 | 68,44 | 69,25 | 68,44 | 68,65 | 0,15% | - |
| 27.04.2026 | 68,88 | 69,22 | 68,31 | 68,55 | -0,61% | - |
| 24.04.2026 | 67,91 | 69,10 | 67,88 | 68,97 | 1,10% | - |
| 23.04.2026 | 67,10 | 68,27 | 66,66 | 68,22 | 2,11% | - |
| 22.04.2026 | 67,01 | 68,04 | 66,64 | 66,81 | -0,09% | - |
| 21.04.2026 | 68,50 | 69,10 | 66,62 | 66,87 | -2,11% | - |
| 20.04.2026 | 69,20 | 69,63 | 68,20 | 68,31 | -1,68% | - |
| 17.04.2026 | 69,16 | 69,87 | 68,45 | 69,48 | 0,01% | - |
| 16.04.2026 | 68,75 | 69,47 | 68,27 | 69,47 | 1,02% | - |
| 15.04.2026 | 69,21 | 69,65 | 68,29 | 68,77 | -1,24% | - |
| 14.04.2026 | 68,93 | 69,70 | 68,48 | 69,63 | 1,10% | - |
| 13.04.2026 | 70,92 | 71,30 | 68,86 | 68,87 | -2,67% | - |
| 10.04.2026 | 71,06 | 71,98 | 70,66 | 70,76 | -1,37% | - |
| 09.04.2026 | 70,85 | 72,23 | 70,44 | 71,74 | 1,13% | - |
| 08.04.2026 | 70,37 | 71,77 | 69,54 | 70,94 | 0,81% | - |
| 07.04.2026 | 70,92 | 70,92 | 69,60 | 70,37 | 0,89% | - |
| 02.04.2026 | 70,25 | 70,25 | 69,50 | 69,75 | -0,36% | - |
| 01.04.2026 | 70,25 | 70,25 | 69,75 | 70,00 | -0,36% | - |
| 31.03.2026 | 70,75 | 72,00 | 69,50 | 70,25 | -1,75% | - |
| 30.03.2026 | 70,25 | 71,50 | 70,25 | 71,50 | 2,14% | - |
| 27.03.2026 | 69,75 | 70,50 | 69,25 | 70,00 | 0,36% | - |
| 26.03.2026 | 69,75 | 70,75 | 69,25 | 69,75 | -1,06% | - |
| 25.03.2026 | 69,25 | 70,50 | 69,25 | 70,50 | 1,44% | - |
| 24.03.2026 | 68,75 | 70,00 | 68,25 | 69,50 | 1,83% | - |
| 23.03.2026 | 69,25 | 69,25 | 68,25 | 68,25 | -4,55% | - |
| 20.03.2026 | 71,75 | 71,75 | 71,50 | 71,50 | 0,35% | - |
| 19.03.2026 | 73,75 | 73,75 | 71,25 | 71,25 | -2,40% | - |
| 18.03.2026 | 73,75 | 74,25 | 72,75 | 73,00 | -1,02% | - |
| 17.03.2026 | 73,75 | 74,00 | 73,25 | 73,75 | 0,00% | - |
| 16.03.2026 | 73,25 | 73,75 | 73,25 | 73,75 | 2,79% | - |
| 13.03.2026 | 71,75 | 71,75 | 71,25 | 71,75 | 1,41% | - |
| 12.03.2026 | 71,25 | 71,25 | 70,25 | 70,75 | -0,70% | - |
| 11.03.2026 | 71,25 | 72,00 | 70,75 | 71,25 | 0,00% | - |
| 10.03.2026 | 71,25 | 72,00 | 70,75 | 71,25 | -0,35% | - |
| 09.03.2026 | 71,75 | 71,75 | 70,75 | 71,50 | -1,04% | - |
| 06.03.2026 | 72,25 | 72,50 | 72,00 | 72,25 | 0,00% | - |
| 05.03.2026 | 72,25 | 72,75 | 71,50 | 72,25 | 0,35% | - |
| 04.03.2026 | 72,25 | 72,25 | 72,00 | 72,00 | -0,35% | - |
| 03.03.2026 | 72,25 | 73,25 | 71,25 | 72,25 | -0,34% | - |
| 02.03.2026 | 71,75 | 73,75 | 71,75 | 72,50 | 0,35% | - |
| 27.02.2026 | 72,75 | 72,75 | 72,25 | 72,25 | -0,34% | - |
| 26.02.2026 | 72,25 | 72,50 | 72,25 | 72,50 | -0,68% | - |
| 25.02.2026 | 73,25 | 73,25 | 72,75 | 73,00 | -0,68% | - |
| 24.02.2026 | 73,25 | 73,50 | 73,25 | 73,50 | 2,44% | - |
| 23.02.2026 | 72,75 | 72,75 | 71,75 | 71,75 | -1,71% | - |
| 20.02.2026 | 73,00 | 73,25 | 72,75 | 73,00 | 0,34% | - |
| 19.02.2026 | 71,25 | 72,75 | 71,25 | 72,75 | -1,02% | - |
| 18.02.2026 | 73,25 | 73,50 | 73,25 | 73,50 | 0,68% | - |
| 17.02.2026 | 73,25 | 73,25 | 72,75 | 73,00 | -0,34% | - |
| 16.02.2026 | 72,75 | 73,25 | 72,75 | 73,25 | 2,45% | - |
| 13.02.2026 | 71,75 | 71,75 | 71,25 | 71,50 | 0,35% | - |
| 12.02.2026 | 71,00 | 71,25 | 71,00 | 71,25 | 4,01% | - |
| 11.02.2026 | 69,25 | 69,75 | 68,50 | 68,50 | 0,37% | - |
| 10.02.2026 | 68,25 | 69,00 | 68,25 | 68,25 | 0,00% | - |
| 09.02.2026 | 68,00 | 68,25 | 68,00 | 68,25 | 0,74% | - |
| 06.02.2026 | 67,75 | 68,50 | 67,25 | 67,75 | 0,00% | - |
| 05.02.2026 | 67,75 | 68,25 | 67,25 | 67,75 | 0,00% | - |
| 04.02.2026 | 69,25 | 70,25 | 67,75 | 67,75 | -1,45% | - |
| 03.02.2026 | 68,25 | 69,75 | 67,75 | 68,75 | -0,72% | - |
| 02.02.2026 | 69,25 | 69,75 | 68,75 | 69,25 | 0,73% | - |
| 30.01.2026 | 68,25 | 68,75 | 68,25 | 68,75 | 1,48% | - |
| 29.01.2026 | 67,75 | 67,75 | 67,50 | 67,75 | 0,74% | - |
| 28.01.2026 | 67,00 | 67,25 | 67,00 | 67,25 | 0,75% | - |
| 27.01.2026 | 66,50 | 66,75 | 66,50 | 66,75 | 1,52% | - |
| 26.01.2026 | 66,25 | 66,25 | 65,75 | 65,75 | -2,95% | - |
| 23.01.2026 | 67,75 | 67,75 | 66,25 | 67,75 | 0,74% | - |
| 22.01.2026 | 68,25 | 68,75 | 67,25 | 67,25 | -0,74% | - |
| 21.01.2026 | 68,25 | 68,25 | 67,75 | 67,75 | -0,73% | - |
| 20.01.2026 | 67,25 | 68,75 | 66,75 | 68,25 | 1,49% | - |
| 19.01.2026 | 67,75 | 68,25 | 67,25 | 67,25 | -1,82% | - |
| 16.01.2026 | 68,25 | 68,50 | 68,25 | 68,50 | 1,11% | - |
| 15.01.2026 | 68,25 | 68,25 | 67,75 | 67,75 | 0,00% | - |
| 14.01.2026 | 67,50 | 67,75 | 66,75 | 67,75 | 0,74% | - |
| 13.01.2026 | 67,00 | 67,75 | 67,00 | 67,25 | 0,00% | - |
| 12.01.2026 | 68,00 | 68,00 | 66,75 | 67,25 | 1,51% | - |
| 09.01.2026 | 66,50 | 66,50 | 66,00 | 66,25 | 0,00% | - |
| 08.01.2026 | 66,25 | 67,75 | 66,25 | 66,25 | -2,21% | - |
| 07.01.2026 | 67,25 | 68,25 | 67,25 | 67,75 | 0,00% | - |
| 06.01.2026 | 67,25 | 67,75 | 67,25 | 67,75 | -2,17% | - |
| 05.01.2026 | 68,75 | 69,25 | 68,75 | 69,25 | 0,73% | - |
| 02.01.2026 | 68,50 | 68,75 | 68,25 | 68,75 | 0,00% | - |
| 30.12.2025 | 68,50 | 68,75 | 68,25 | 68,75 | 0,73% | - |
| 29.12.2025 | 67,75 | 68,25 | 67,75 | 68,25 | -0,73% | - |
| 23.12.2025 | 68,75 | 69,50 | 68,50 | 68,75 | 0,73% | - |
| 22.12.2025 | 68,25 | 68,75 | 67,75 | 68,25 | 0,00% | - |
| 19.12.2025 | 68,75 | 69,25 | 68,25 | 68,25 | -1,44% | - |
| 18.12.2025 | 68,25 | 69,25 | 67,75 | 69,25 | 1,47% | - |
| 17.12.2025 | 68,25 | 68,50 | 67,75 | 68,25 | 0,00% | - |