17,320€
-2,70%
Echtzeit-Aktienkurs Public Power Corporation S.A.
Bid:
Ask:
Aktienkurse zur Public Power Corporation S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 17,20 | 17,20 | 17,20 | 17,20 | -3,37% | 30,00 |
| 25.03.2026 | 17,80 | 17,80 | 17,80 | 17,80 | 0,45% | 42,00 |
| 24.03.2026 | 18,17 | 18,17 | 17,72 | 17,72 | -5,24% | 941,00 |
| 23.03.2026 | 18,23 | 18,70 | 17,75 | 18,70 | 2,07% | 391,00 |
| 20.03.2026 | 18,32 | 18,32 | 18,32 | 18,32 | 3,21% | 33,00 |
| 19.03.2026 | 17,75 | 17,75 | 17,75 | 17,75 | -0,67% | 30,00 |
| 18.03.2026 | 17,87 | 17,87 | 17,87 | 17,87 | -4,44% | 120,00 |
| 17.03.2026 | 17,97 | 18,70 | 17,72 | 18,70 | 5,77% | 1.324,00 |
| 16.03.2026 | 17,50 | 17,68 | 17,50 | 17,68 | 2,67% | 22,00 |
| 13.03.2026 | 17,22 | 17,22 | 17,22 | 17,22 | -2,38% | 285,00 |
| 10.03.2026 | 17,69 | 17,69 | 17,64 | 17,64 | 6,01% | 700,00 |
| 09.03.2026 | 16,46 | 16,64 | 16,46 | 16,64 | -2,86% | 401,00 |
| 06.03.2026 | 17,20 | 17,20 | 17,13 | 17,13 | -3,76% | 357,00 |
| 05.03.2026 | 17,99 | 17,99 | 17,80 | 17,80 | 0,39% | 110,00 |
| 04.03.2026 | 17,90 | 17,90 | 17,73 | 17,73 | 1,96% | 200,00 |
| 03.03.2026 | 17,79 | 18,25 | 16,96 | 17,39 | -2,58% | 3.921,00 |
| 02.03.2026 | 18,30 | 18,30 | 17,85 | 17,85 | -5,05% | 601,00 |
| 27.02.2026 | 18,56 | 18,80 | 18,56 | 18,80 | 0,05% | 1.279,00 |
| 26.02.2026 | 18,80 | 18,80 | 18,79 | 18,79 | 0,21% | 460,00 |
| 25.02.2026 | 18,75 | 18,75 | 18,75 | 18,75 | 0,37% | 50,00 |
| 24.02.2026 | 18,49 | 18,68 | 18,49 | 18,68 | 0,97% | 34,00 |
| 23.02.2026 | 18,44 | 18,50 | 18,44 | 18,50 | -0,86% | 34,00 |
| 19.02.2026 | 19,02 | 19,02 | 18,66 | 18,66 | -2,10% | 527,00 |
| 18.02.2026 | 18,71 | 19,36 | 18,70 | 19,06 | 4,96% | 4.144,00 |
| 17.02.2026 | 18,48 | 18,48 | 18,16 | 18,16 | -2,10% | 968,00 |
| 16.02.2026 | 19,10 | 19,10 | 18,15 | 18,55 | -5,79% | 1.777,00 |
| 11.02.2026 | 19,36 | 19,69 | 19,36 | 19,69 | 1,08% | 445,00 |
| 10.02.2026 | 19,39 | 19,48 | 19,39 | 19,48 | -2,99% | 220,00 |
| 09.02.2026 | 20,10 | 20,10 | 20,08 | 20,08 | 1,36% | 898,00 |
| 06.02.2026 | 19,64 | 20,00 | 19,64 | 19,81 | -0,35% | 361,00 |
| 05.02.2026 | 20,56 | 20,56 | 19,88 | 19,88 | -2,07% | 258,00 |
| 04.02.2026 | 20,08 | 20,32 | 20,08 | 20,30 | 0,10% | 2.754,00 |
| 03.02.2026 | 20,22 | 20,38 | 20,22 | 20,28 | 0,30% | 562,00 |
| 02.02.2026 | 19,97 | 20,22 | 19,97 | 20,22 | 1,46% | 833,00 |
| 30.01.2026 | 19,77 | 19,93 | 19,77 | 19,93 | -0,85% | 700,00 |
| 29.01.2026 | 20,08 | 20,56 | 20,08 | 20,10 | 1,01% | 152,00 |
| 28.01.2026 | 19,90 | 19,90 | 19,90 | 19,90 | 3,06% | 30,00 |
| 27.01.2026 | 19,75 | 19,75 | 19,31 | 19,31 | 1,47% | 406,00 |
| 26.01.2026 | 19,50 | 19,50 | 19,03 | 19,03 | -1,91% | 2,00 |
| 23.01.2026 | 19,56 | 19,56 | 19,40 | 19,40 | -1,92% | 828,00 |
| 22.01.2026 | 18,44 | 19,94 | 18,44 | 19,78 | 8,56% | 2.827,00 |
| 20.01.2026 | 18,22 | 18,22 | 18,22 | 18,22 | -0,44% | 27,00 |
| 19.01.2026 | 18,20 | 18,30 | 18,20 | 18,30 | -0,38% | 319,00 |
| 15.01.2026 | 18,30 | 18,37 | 18,30 | 18,37 | 1,72% | 150,00 |
| 14.01.2026 | 18,22 | 18,22 | 18,06 | 18,06 | -0,22% | 61,00 |
| 13.01.2026 | 18,52 | 18,52 | 18,10 | 18,10 | -2,32% | 185,00 |
| 12.01.2026 | 18,44 | 18,53 | 18,44 | 18,53 | -0,16% | 257,00 |
| 09.01.2026 | 18,56 | 18,56 | 18,56 | 18,56 | -1,01% | 540,00 |
| 08.01.2026 | 18,75 | 18,75 | 18,75 | 18,75 | 1,46% | 27,00 |
| 07.01.2026 | 18,45 | 18,48 | 18,39 | 18,48 | 0,43% | 541,00 |
| 06.01.2026 | 18,30 | 18,40 | 18,30 | 18,40 | 0,88% | 180,00 |
| 05.01.2026 | 18,97 | 19,12 | 18,24 | 18,24 | -1,41% | 2.248,00 |
| 02.01.2026 | 18,09 | 18,50 | 18,07 | 18,50 | 4,76% | 952,00 |
| 30.12.2025 | 17,49 | 17,66 | 17,49 | 17,66 | -1,56% | 664,00 |
| 29.12.2025 | 17,84 | 17,96 | 17,84 | 17,94 | 0,39% | 703,00 |
| 23.12.2025 | 17,81 | 17,97 | 17,69 | 17,87 | 2,06% | 991,00 |
| 22.12.2025 | 17,75 | 17,86 | 17,51 | 17,51 | -1,02% | 602,00 |
| 18.12.2025 | 17,79 | 17,79 | 17,62 | 17,69 | -1,17% | 268,00 |
| 17.12.2025 | 17,87 | 17,90 | 17,87 | 17,90 | -0,11% | 3.001,00 |
| 16.12.2025 | 17,96 | 17,96 | 17,92 | 17,92 | 0,90% | 600,00 |
| 15.12.2025 | 17,91 | 17,91 | 17,75 | 17,76 | 0,00% | 1.194,00 |
| 12.12.2025 | 17,75 | 17,76 | 17,75 | 17,76 | 0,23% | 500,00 |
| 11.12.2025 | 17,72 | 17,72 | 17,72 | 17,72 | -0,45% | 376,00 |
| 10.12.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 0,68% | 300,00 |
| 08.12.2025 | 17,64 | 17,68 | 17,63 | 17,68 | -0,17% | 61,00 |
| 05.12.2025 | 17,71 | 17,71 | 17,71 | 17,71 | 0,68% | 7,00 |
| 04.12.2025 | 17,53 | 17,59 | 17,53 | 17,59 | -0,68% | 1.161,00 |
| 03.12.2025 | 17,56 | 17,71 | 17,56 | 17,71 | 0,68% | 3.405,00 |
| 02.12.2025 | 17,30 | 17,62 | 17,30 | 17,59 | 1,56% | 4.332,00 |
| 01.12.2025 | 17,23 | 17,45 | 17,23 | 17,32 | 0,93% | 720,00 |
| 28.11.2025 | 17,18 | 17,38 | 17,15 | 17,16 | -2,67% | 1.752,00 |
| 27.11.2025 | 17,63 | 17,63 | 17,63 | 17,63 | -3,13% | 200,00 |
| 26.11.2025 | 17,89 | 18,20 | 17,89 | 18,20 | 3,94% | 1.711,00 |
| 25.11.2025 | 17,09 | 17,51 | 16,97 | 17,51 | 3,06% | 3.954,00 |
| 24.11.2025 | 16,84 | 17,09 | 16,84 | 16,99 | -0,41% | 651,00 |
| 21.11.2025 | 17,09 | 17,09 | 16,64 | 17,06 | 0,18% | 8.810,00 |
| 20.11.2025 | 17,28 | 17,39 | 16,95 | 17,03 | -0,76% | 3.593,00 |
| 19.11.2025 | 16,90 | 17,16 | 16,90 | 17,16 | 1,84% | 1.833,00 |
| 18.11.2025 | 17,07 | 17,22 | 16,85 | 16,85 | -1,98% | 2.880,00 |
| 17.11.2025 | 16,85 | 17,19 | 16,75 | 17,19 | 3,74% | 1.435,00 |
| 13.11.2025 | 16,57 | 16,57 | 16,57 | 16,57 | 0,98% | 75,00 |
| 12.11.2025 | 16,29 | 16,41 | 16,29 | 16,41 | 1,48% | 1.050,00 |
| 11.11.2025 | 16,02 | 16,29 | 16,02 | 16,17 | -0,74% | 771,00 |
| 10.11.2025 | 15,98 | 16,30 | 15,98 | 16,29 | 3,30% | 1.170,00 |
| 07.11.2025 | 16,02 | 16,02 | 15,77 | 15,77 | -1,44% | 949,00 |
| 06.11.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 0,88% | 100,00 |
| 05.11.2025 | 16,08 | 16,08 | 15,86 | 15,86 | -0,75% | 120,00 |
| 04.11.2025 | 15,30 | 15,98 | 15,30 | 15,98 | 4,79% | 328,00 |
| 03.11.2025 | 15,25 | 15,25 | 15,25 | 15,25 | 0,00% | 80,00 |
| 31.10.2025 | 15,27 | 15,27 | 15,25 | 15,25 | 0,33% | 424,00 |
| 30.10.2025 | 15,06 | 15,20 | 15,06 | 15,20 | 0,66% | 167,00 |
| 29.10.2025 | 14,90 | 15,10 | 14,90 | 15,10 | 1,62% | 1.150,00 |
| 28.10.2025 | 14,83 | 14,86 | 14,83 | 14,86 | 0,81% | 462,00 |
| 27.10.2025 | 14,83 | 14,83 | 14,74 | 14,74 | 1,03% | 167,00 |
| 23.10.2025 | 14,61 | 14,70 | 14,59 | 14,59 | 0,62% | 327,00 |
| 21.10.2025 | 14,55 | 14,55 | 14,49 | 14,50 | 1,47% | 800,00 |
| 20.10.2025 | 14,34 | 14,34 | 14,29 | 14,29 | 0,70% | 370,00 |
| 17.10.2025 | 14,25 | 14,25 | 14,01 | 14,19 | -0,91% | 1.257,00 |
| 16.10.2025 | 14,32 | 14,32 | 14,32 | 14,32 | 0,21% | 278,00 |
| 15.10.2025 | 14,29 | 14,29 | 14,29 | 14,29 | -0,83% | 30,00 |