67,600€
0,85%
Echtzeit-Aktienkurs Public Service Enterprise Group
Bid:
Ask:
Aktienkurse zur Public Service Enterprise Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 67,08 | 68,13 | 66,79 | 67,84 | 1,21% | - |
| 11.11.2026 | 67,13 | 67,73 | 66,60 | 67,03 | 0,22% | - |
| 10.11.2026 | 67,20 | 67,48 | 66,50 | 66,88 | -0,13% | - |
| 09.11.2026 | 65,46 | 67,31 | 65,13 | 66,97 | 2,32% | - |
| 06.11.2026 | 64,47 | 65,46 | 64,36 | 65,45 | 0,02% | - |
| 05.11.2026 | 65,20 | 65,94 | 64,96 | 65,44 | 0,20% | - |
| 04.11.2026 | 65,06 | 65,76 | 64,43 | 65,31 | 0,32% | 47,00 |
| 03.11.2026 | 66,48 | 66,48 | 65,08 | 65,10 | -1,77% | - |
| 02.11.2026 | 66,24 | 67,20 | 64,09 | 66,27 | 0,02% | - |
| 30.10.2026 | 65,95 | 66,66 | 64,80 | 66,26 | 0,52% | - |
| 29.10.2026 | 64,95 | 66,23 | 64,80 | 65,92 | 1,49% | - |
| 28.10.2026 | 65,37 | 65,49 | 64,28 | 64,95 | -0,64% | - |
| 27.10.2026 | 64,46 | 65,42 | 63,89 | 65,37 | 1,25% | - |
| 26.10.2026 | 64,17 | 64,92 | 64,14 | 64,56 | 0,39% | - |
| 23.10.2026 | 64,55 | 64,88 | 63,96 | 64,31 | -0,62% | - |
| 22.10.2026 | 63,21 | 64,76 | 62,63 | 64,71 | 2,05% | - |
| 21.10.2026 | 63,09 | 63,74 | 62,65 | 63,41 | 0,35% | - |
| 20.10.2026 | 62,72 | 63,71 | 62,24 | 63,19 | 1,04% | - |
| 19.10.2026 | 63,90 | 64,12 | 62,22 | 62,54 | -1,76% | - |
| 16.10.2026 | 62,35 | 63,86 | 62,35 | 63,66 | 1,84% | 3,00 |
| 15.10.2026 | 62,66 | 63,93 | 62,37 | 62,51 | -0,81% | - |
| 14.10.2026 | 62,92 | 63,78 | 62,46 | 63,02 | -0,19% | - |
| 13.10.2026 | 63,40 | 63,77 | 62,24 | 63,14 | -0,39% | - |
| 12.10.2026 | 64,63 | 64,76 | 63,10 | 63,39 | -1,77% | - |
| 09.10.2026 | 64,08 | 64,68 | 63,90 | 64,53 | 0,42% | 26,00 |
| 08.10.2026 | 64,05 | 64,34 | 63,52 | 64,26 | 0,14% | - |
| 07.10.2026 | 63,70 | 64,38 | 63,40 | 64,17 | 0,75% | - |
| 06.10.2026 | 61,28 | 63,69 | 60,91 | 63,69 | 4,38% | - |
| 05.10.2026 | 60,48 | 61,42 | 60,30 | 61,02 | 0,86% | - |
| 02.10.2026 | 60,38 | 61,20 | 60,32 | 60,50 | 0,60% | - |
| 01.10.2026 | 59,44 | 60,39 | 59,10 | 60,14 | 1,04% | - |
| 30.09.2026 | 59,47 | 60,73 | 59,38 | 59,52 | -0,38% | - |
| 29.09.2026 | 58,65 | 59,79 | 58,32 | 59,75 | 2,08% | - |
| 28.09.2026 | 58,83 | 59,69 | 58,34 | 58,53 | -0,29% | 17,00 |
| 25.09.2026 | 59,03 | 60,10 | 58,02 | 58,70 | 0,07% | - |
| 24.09.2026 | 59,29 | 59,66 | 58,62 | 58,66 | -0,74% | - |
| 23.09.2026 | 60,38 | 61,33 | 58,94 | 59,10 | -2,48% | - |
| 22.09.2026 | 60,40 | 61,27 | 60,13 | 60,60 | 0,25% | - |
| 21.09.2026 | 61,01 | 61,69 | 60,38 | 60,45 | -0,84% | - |
| 18.09.2026 | 61,89 | 62,18 | 60,89 | 60,96 | -1,26% | - |
| 17.09.2026 | 61,28 | 61,90 | 61,21 | 61,74 | 1,06% | - |
| 16.09.2026 | 61,16 | 61,54 | 60,68 | 61,09 | 0,05% | - |
| 15.09.2026 | 61,65 | 61,96 | 60,76 | 61,06 | -0,46% | - |
| 14.09.2026 | 62,42 | 63,37 | 61,29 | 61,34 | -1,53% | - |
| 11.09.2026 | 62,79 | 63,26 | 62,16 | 62,29 | -0,53% | - |
| 10.09.2026 | 62,38 | 63,10 | 61,86 | 62,62 | 0,42% | - |
| 09.09.2026 | 63,34 | 63,38 | 61,94 | 62,36 | -2,70% | - |
| 08.09.2026 | 63,09 | 64,19 | 62,88 | 64,09 | 1,57% | - |
| 07.09.2026 | 63,47 | 63,47 | 63,02 | 63,10 | -0,35% | - |
| 04.09.2026 | 63,54 | 63,96 | 63,12 | 63,32 | -0,25% | - |
| 03.09.2026 | 63,76 | 63,77 | 63,08 | 63,48 | 0,16% | - |
| 02.09.2026 | 63,20 | 63,77 | 62,66 | 63,38 | -0,14% | - |
| 01.09.2026 | 63,20 | 63,74 | 62,65 | 63,47 | 0,87% | - |
| 31.08.2026 | 63,02 | 63,46 | 62,17 | 62,92 | 0,10% | 26,00 |
| 28.08.2026 | 62,93 | 63,51 | 62,79 | 62,86 | -0,17% | - |
| 27.08.2026 | 63,28 | 63,74 | 62,36 | 62,97 | -1,02% | - |
| 26.08.2026 | 63,07 | 63,76 | 62,44 | 63,62 | 0,89% | 84,00 |
| 25.08.2026 | 62,78 | 63,34 | 62,54 | 63,06 | 0,37% | - |
| 24.08.2026 | 62,59 | 62,96 | 62,01 | 62,83 | 0,90% | - |
| 21.08.2026 | 64,38 | 64,38 | 62,20 | 62,27 | -2,75% | - |
| 20.08.2026 | 64,81 | 64,81 | 63,10 | 64,03 | -0,76% | - |
| 19.08.2026 | 65,47 | 65,47 | 64,50 | 64,52 | -1,32% | - |
| 18.08.2026 | 65,35 | 66,15 | 65,06 | 65,38 | 0,11% | - |
| 17.08.2026 | 65,73 | 65,93 | 64,83 | 65,31 | -0,68% | - |
| 14.08.2026 | 65,84 | 66,00 | 65,38 | 65,76 | -0,08% | - |
| 13.08.2026 | 65,94 | 66,28 | 65,32 | 65,81 | 0,02% | - |
| 12.08.2026 | 65,28 | 65,97 | 65,01 | 65,80 | 1,12% | - |
| 11.08.2026 | 64,68 | 65,29 | 63,49 | 65,07 | 0,79% | - |
| 10.08.2026 | 65,91 | 65,95 | 64,26 | 64,56 | -1,10% | - |
| 07.08.2026 | 65,26 | 65,68 | 64,31 | 65,28 | 0,00% | - |
| 06.08.2026 | 65,36 | 66,34 | 65,13 | 65,28 | -0,26% | 50,00 |
| 05.08.2026 | 66,12 | 66,67 | 64,69 | 65,45 | -1,45% | 24,00 |
| 04.08.2026 | 66,71 | 66,86 | 64,38 | 66,41 | -0,11% | 61,00 |
| 03.08.2026 | 66,86 | 67,20 | 65,97 | 66,48 | -0,21% | - |
| 31.07.2026 | 67,27 | 67,88 | 66,46 | 66,62 | -0,86% | - |
| 30.07.2026 | 67,83 | 68,80 | 67,05 | 67,20 | -1,00% | - |
| 29.07.2026 | 69,24 | 69,60 | 67,57 | 67,88 | -1,96% | - |
| 28.07.2026 | 69,69 | 70,92 | 69,00 | 69,24 | -0,57% | - |
| 27.07.2026 | 70,08 | 70,66 | 69,25 | 69,64 | -0,98% | - |
| 24.07.2026 | 70,18 | 71,14 | 69,41 | 70,33 | 0,30% | - |
| 23.07.2026 | 69,58 | 70,45 | 69,07 | 70,12 | 0,79% | - |
| 22.07.2026 | 67,78 | 71,42 | 67,23 | 69,57 | 2,84% | - |
| 21.07.2026 | 68,36 | 69,25 | 67,33 | 67,65 | -0,59% | - |
| 20.07.2026 | 68,84 | 69,55 | 67,87 | 68,05 | -0,71% | - |
| 17.07.2026 | 68,99 | 70,98 | 68,54 | 68,54 | -1,03% | - |
| 16.07.2026 | 69,75 | 70,93 | 68,99 | 69,25 | -0,87% | - |
| 15.07.2026 | 70,54 | 71,37 | 69,45 | 69,86 | -1,24% | - |
| 14.07.2026 | 71,08 | 72,01 | 70,40 | 70,74 | -0,77% | - |
| 13.07.2026 | 70,56 | 71,36 | 69,61 | 71,29 | 1,11% | - |
| 10.07.2026 | 70,53 | 70,87 | 69,93 | 70,51 | -0,07% | - |
| 09.07.2026 | 71,09 | 71,70 | 70,29 | 70,56 | -0,80% | - |
| 08.07.2026 | 71,73 | 72,14 | 70,43 | 71,13 | -0,96% | - |
| 07.07.2026 | 70,62 | 72,28 | 70,50 | 71,82 | 1,89% | - |
| 06.07.2026 | 72,11 | 72,14 | 70,49 | 70,49 | -1,19% | - |
| 03.07.2026 | 71,23 | 71,46 | 71,12 | 71,34 | -0,15% | - |
| 02.07.2026 | 70,20 | 71,59 | 69,78 | 71,45 | 1,30% | - |
| 01.07.2026 | 71,25 | 71,48 | 70,37 | 70,53 | -0,80% | - |
| 30.06.2026 | 72,65 | 73,15 | 71,10 | 71,10 | -1,26% | - |
| 29.06.2026 | 73,42 | 73,75 | 72,01 | 72,01 | -1,91% | - |
| 26.06.2026 | 72,13 | 73,51 | 72,01 | 73,41 | 1,10% | - |