19,285€
1,34%
Echtzeit-Aktienkurs Public Power Corporation S.A.
Bid:
Ask:
Aktienkurse zur Public Power Corporation S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.01.2026 | 19,60 | 19,72 | 19,26 | 19,32 | 1,52% | - |
| 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 | 8,12% | 2.827,00 |
| 21.01.2026 | 18,42 | 18,51 | 18,10 | 18,30 | 0,41% | - |
| 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 | -0,22% | 319,00 |
| 16.01.2026 | 18,67 | 18,69 | 18,27 | 18,34 | -0,16% | - |
| 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 | -0,62% | 602,00 |
| 19.12.2025 | 17,55 | 17,86 | 17,53 | 17,62 | -0,40% | - |
| 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 | 0,31% | 300,00 |
| 09.12.2025 | 17,51 | 18,04 | 17,31 | 17,75 | 0,37% | - |
| 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 | 2,50% | 1.435,00 |
| 14.11.2025 | 16,61 | 16,85 | 16,33 | 16,77 | 1,21% | - |
| 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 |
| 24.10.2025 | 14,58 | 14,61 | 14,47 | 14,59 | 0,00% | - |
| 23.10.2025 | 14,61 | 14,70 | 14,59 | 14,59 | -1,25% | 327,00 |
| 22.10.2025 | 14,45 | 14,78 | 14,32 | 14,78 | 1,90% | - |
| 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 |
| 14.10.2025 | 14,41 | 14,41 | 14,41 | 14,41 | -2,77% | 145,00 |
| 13.10.2025 | 14,79 | 14,82 | 14,79 | 14,82 | 1,16% | 56,00 |
| 10.10.2025 | 14,59 | 14,65 | 14,59 | 14,65 | 1,17% | 1.249,00 |
| 09.10.2025 | 14,48 | 14,48 | 14,48 | 14,48 | 3,32% | 100,00 |
| 08.10.2025 | 14,01 | 14,16 | 13,84 | 14,02 | -1,16% | - |
| 07.10.2025 | 14,20 | 14,20 | 14,18 | 14,18 | 0,57% | 250,00 |
| 06.10.2025 | 14,04 | 14,10 | 13,72 | 14,10 | -0,35% | - |
| 03.10.2025 | 14,15 | 14,15 | 14,15 | 14,15 | -2,75% | 1,00 |
| 02.10.2025 | 14,55 | 14,55 | 14,55 | 14,55 | 0,62% | 100,00 |
| 01.10.2025 | 14,08 | 14,46 | 14,08 | 14,46 | 1,62% | 63,00 |
| 30.09.2025 | 13,90 | 14,23 | 13,69 | 14,23 | 0,92% | - |
| 29.09.2025 | 14,00 | 14,10 | 14,00 | 14,10 | 0,57% | 372,00 |
| 26.09.2025 | 14,05 | 14,05 | 14,02 | 14,02 | -0,43% | 400,00 |
| 25.09.2025 | 14,19 | 14,19 | 14,08 | 14,08 | -0,42% | 419,00 |
| 24.09.2025 | 14,14 | 14,14 | 14,14 | 14,14 | -1,60% | 1,00 |
| 23.09.2025 | 14,44 | 14,44 | 14,37 | 14,37 | 1,27% | 153,00 |
| 22.09.2025 | 14,19 | 14,19 | 14,19 | 14,19 | -0,07% | 100,00 |
| 19.09.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 0,53% | 30,00 |
| 18.09.2025 | 14,06 | 14,13 | 13,85 | 14,13 | 0,32% | - |
| 17.09.2025 | 14,44 | 14,44 | 13,88 | 14,08 | -3,03% | - |
| 16.09.2025 | 14,40 | 14,52 | 14,40 | 14,52 | 1,68% | 500,00 |
| 15.09.2025 | 14,52 | 14,52 | 14,28 | 14,28 | -0,14% | 17,00 |
| 12.09.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 1,13% | 774,00 |
| 11.09.2025 | 14,24 | 14,24 | 14,14 | 14,14 | 1,91% | 219,00 |
| 10.09.2025 | 14,07 | 14,10 | 13,77 | 13,88 | -1,74% | - |
| 09.09.2025 | 14,18 | 14,24 | 13,83 | 14,12 | -1,40% | - |
| 08.09.2025 | 14,32 | 14,32 | 14,32 | 14,32 | 2,07% | 2,00 |
| 05.09.2025 | 13,91 | 14,10 | 13,76 | 14,03 | 0,50% | - |
| 04.09.2025 | 14,04 | 14,07 | 13,69 | 13,96 | 0,00% | - |
| 03.09.2025 | 13,99 | 13,99 | 13,96 | 13,96 | -0,29% | 30,00 |