22,570€
-0,09%
Echtzeit-Aktienkurs Public Power Corporation S.A.
Bid:
Ask:
Aktienkurse zur Public Power Corporation S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 22,43 | 22,60 | 22,37 | 22,59 | 0,76% | - |
| 19.10.2026 | 22,50 | 22,50 | 22,38 | 22,42 | -0,80% | 279,00 |
| 16.10.2026 | 22,46 | 22,72 | 22,46 | 22,60 | 0,09% | 263,00 |
| 15.10.2026 | 22,40 | 22,74 | 22,32 | 22,58 | 0,62% | 331,00 |
| 14.10.2026 | 22,52 | 22,56 | 22,26 | 22,44 | 0,45% | 1.062,00 |
| 13.10.2026 | 22,38 | 22,46 | 22,28 | 22,34 | -0,71% | 152,00 |
| 12.10.2026 | 22,66 | 22,66 | 22,50 | 22,50 | -0,53% | 140,00 |
| 09.10.2026 | 22,70 | 22,76 | 22,62 | 22,62 | -0,88% | 305,00 |
| 08.10.2026 | 22,70 | 22,82 | 22,42 | 22,82 | 0,35% | 666,00 |
| 07.10.2026 | 23,06 | 23,06 | 22,64 | 22,74 | -2,40% | 113,00 |
| 06.10.2026 | 22,92 | 23,30 | 22,92 | 23,30 | 1,48% | 122,00 |
| 05.10.2026 | 22,70 | 23,00 | 22,70 | 22,96 | 1,50% | 63,00 |
| 02.10.2026 | 23,08 | 23,08 | 22,62 | 22,62 | -1,65% | 72,00 |
| 01.10.2026 | 23,12 | 23,16 | 22,92 | 23,00 | -2,13% | 217,00 |
| 30.09.2026 | 23,50 | 23,50 | 23,50 | 23,50 | 2,53% | 50,00 |
| 29.09.2026 | 23,30 | 23,30 | 22,92 | 22,92 | -1,72% | 507,00 |
| 28.09.2026 | 22,92 | 23,58 | 22,88 | 23,32 | 1,75% | 214,00 |
| 25.09.2026 | 23,40 | 23,40 | 22,92 | 22,92 | -0,87% | 168,00 |
| 24.09.2026 | 23,44 | 23,44 | 23,08 | 23,12 | -2,28% | 111,00 |
| 23.09.2026 | 23,54 | 23,78 | 23,52 | 23,66 | 0,51% | 596,00 |
| 22.09.2026 | 23,98 | 24,08 | 22,90 | 23,54 | -1,51% | 1.666,00 |
| 21.09.2026 | 24,26 | 24,26 | 23,90 | 23,90 | -1,08% | 116,00 |
| 18.09.2026 | 25,12 | 25,12 | 23,98 | 24,16 | -3,67% | 232,00 |
| 17.09.2026 | 24,68 | 25,08 | 24,64 | 25,08 | 1,62% | 387,00 |
| 16.09.2026 | 24,66 | 24,70 | 24,64 | 24,68 | 0,82% | 246,00 |
| 15.09.2026 | 24,48 | 24,48 | 24,48 | 24,48 | -0,33% | 204,00 |
| 14.09.2026 | 24,78 | 24,78 | 24,48 | 24,56 | -1,68% | 437,00 |
| 11.09.2026 | 25,18 | 25,24 | 24,86 | 24,98 | -0,40% | 400,00 |
| 10.09.2026 | 24,96 | 25,08 | 24,96 | 25,08 | 1,54% | 300,00 |
| 09.09.2026 | 24,14 | 24,70 | 24,02 | 24,70 | 2,15% | 708,00 |
| 08.09.2026 | 24,32 | 24,32 | 24,18 | 24,18 | -0,49% | 12,00 |
| 07.09.2026 | 24,44 | 24,44 | 24,18 | 24,30 | -0,90% | 153,00 |
| 04.09.2026 | 24,16 | 24,52 | 24,16 | 24,52 | 1,45% | 153,00 |
| 03.09.2026 | 23,77 | 24,20 | 23,72 | 24,17 | 1,73% | - |
| 02.09.2026 | 23,48 | 23,78 | 23,48 | 23,76 | 0,25% | 109,00 |
| 01.09.2026 | 23,92 | 23,92 | 23,70 | 23,70 | -0,25% | 11,00 |
| 31.08.2026 | 23,90 | 23,90 | 23,76 | 23,76 | -0,50% | 52,00 |
| 28.08.2026 | 23,80 | 23,88 | 23,68 | 23,88 | 0,59% | 340,00 |
| 27.08.2026 | 23,88 | 23,88 | 23,74 | 23,74 | 1,37% | 310,00 |
| 26.08.2026 | 23,00 | 23,42 | 22,98 | 23,42 | 2,63% | 611,00 |
| 25.08.2026 | 21,88 | 22,82 | 21,88 | 22,82 | 4,58% | 613,00 |
| 24.08.2026 | 21,98 | 22,24 | 21,82 | 21,82 | -0,46% | 615,00 |
| 21.08.2026 | 21,59 | 22,17 | 21,55 | 21,92 | 2,14% | - |
| 20.08.2026 | 21,84 | 21,88 | 21,46 | 21,46 | -0,65% | 516,00 |
| 19.08.2026 | 21,94 | 22,16 | 21,38 | 21,60 | -0,92% | 1.370,00 |
| 18.08.2026 | 21,86 | 21,86 | 21,74 | 21,80 | -0,73% | 14,00 |
| 17.08.2026 | 21,76 | 22,00 | 21,76 | 21,96 | 0,64% | 223,00 |
| 14.08.2026 | 21,82 | 21,82 | 21,82 | 21,82 | -0,37% | 10,00 |
| 13.08.2026 | 21,90 | 21,90 | 21,90 | 21,90 | -1,35% | 5,00 |
| 12.08.2026 | 22,18 | 22,44 | 22,18 | 22,20 | 1,00% | 451,00 |
| 11.08.2026 | 21,92 | 22,16 | 21,88 | 21,98 | 1,01% | 175,00 |
| 10.08.2026 | 21,92 | 21,92 | 21,76 | 21,76 | -0,27% | 61,00 |
| 07.08.2026 | 21,92 | 22,10 | 21,82 | 21,82 | 0,28% | 769,00 |
| 06.08.2026 | 22,68 | 22,68 | 21,76 | 21,76 | -5,39% | 92,00 |
| 05.08.2026 | 23,00 | 23,00 | 23,00 | 23,00 | 2,68% | 1,00 |
| 04.08.2026 | 22,76 | 22,76 | 22,40 | 22,40 | -1,75% | 62,00 |
| 03.08.2026 | 22,44 | 22,80 | 22,44 | 22,80 | 2,80% | 81,00 |
| 31.07.2026 | 22,14 | 22,38 | 22,14 | 22,18 | 1,74% | 100,00 |
| 30.07.2026 | 21,80 | 21,80 | 21,80 | 21,80 | -0,46% | 46,00 |
| 29.07.2026 | 21,90 | 21,90 | 21,90 | 21,90 | 0,83% | 50,00 |
| 28.07.2026 | 22,18 | 22,18 | 21,46 | 21,72 | -3,38% | 309,00 |
| 27.07.2026 | 22,60 | 22,60 | 22,48 | 22,48 | -0,53% | 241,00 |
| 24.07.2026 | 22,38 | 22,60 | 22,38 | 22,60 | 1,62% | 114,00 |
| 23.07.2026 | 22,24 | 22,24 | 22,24 | 22,24 | -0,71% | 21,00 |
| 22.07.2026 | 22,70 | 22,70 | 22,40 | 22,40 | -1,32% | 120,00 |
| 21.07.2026 | 22,28 | 22,70 | 22,28 | 22,70 | 1,70% | 156,00 |
| 20.07.2026 | 22,36 | 22,36 | 22,20 | 22,32 | -4,62% | 38,00 |
| 17.07.2026 | 22,92 | 23,40 | 22,58 | 23,40 | 2,54% | 1.384,00 |
| 16.07.2026 | 22,98 | 23,04 | 22,82 | 22,82 | -0,95% | 59,00 |
| 15.07.2026 | 23,02 | 23,22 | 23,02 | 23,04 | 0,88% | 484,00 |
| 14.07.2026 | 22,02 | 23,04 | 22,02 | 22,84 | 2,88% | 2.045,00 |
| 13.07.2026 | 23,54 | 23,54 | 22,20 | 22,20 | -4,97% | 731,00 |
| 10.07.2026 | 23,72 | 23,74 | 23,36 | 23,36 | -1,77% | 115,00 |
| 09.07.2026 | 23,92 | 23,92 | 23,56 | 23,78 | -1,00% | 201,00 |
| 08.07.2026 | 24,06 | 24,06 | 23,64 | 24,02 | -1,07% | 447,00 |
| 07.07.2026 | 24,42 | 24,42 | 24,00 | 24,28 | 0,50% | 335,00 |
| 06.07.2026 | 23,92 | 24,26 | 23,80 | 24,16 | 1,77% | 310,00 |
| 03.07.2026 | 23,88 | 24,04 | 23,74 | 23,74 | 2,06% | 480,00 |
| 02.07.2026 | 23,02 | 23,26 | 23,02 | 23,26 | 2,47% | 209,00 |
| 01.07.2026 | 22,70 | 23,08 | 22,70 | 22,70 | 0,44% | 632,00 |
| 30.06.2026 | 22,82 | 22,82 | 22,60 | 22,60 | -1,48% | 65,00 |
| 26.06.2026 | 22,68 | 22,94 | 22,68 | 22,94 | 0,35% | 459,00 |
| 25.06.2026 | 22,94 | 22,94 | 22,86 | 22,86 | 1,78% | 15,00 |
| 24.06.2026 | 23,06 | 23,06 | 22,46 | 22,46 | -2,52% | 800,00 |
| 23.06.2026 | 23,38 | 23,38 | 22,94 | 23,04 | -1,87% | 47,00 |
| 22.06.2026 | 22,92 | 23,48 | 22,92 | 23,48 | 2,44% | 745,00 |
| 19.06.2026 | 22,94 | 22,94 | 22,86 | 22,92 | -1,21% | 120,00 |
| 18.06.2026 | 23,36 | 23,44 | 22,94 | 23,20 | -0,51% | 319,00 |
| 17.06.2026 | 23,10 | 23,46 | 23,10 | 23,32 | 1,39% | 261,00 |
| 16.06.2026 | 22,88 | 23,18 | 22,68 | 23,00 | 0,79% | 487,00 |
| 15.06.2026 | 23,12 | 23,12 | 22,82 | 22,82 | 0,09% | 199,00 |
| 12.06.2026 | 22,80 | 22,80 | 22,80 | 22,80 | 1,97% | 55,00 |
| 11.06.2026 | 22,58 | 22,72 | 22,36 | 22,36 | -0,45% | 1.205,00 |
| 10.06.2026 | 22,16 | 22,46 | 22,06 | 22,46 | 1,63% | 375,00 |
| 09.06.2026 | 22,00 | 22,14 | 22,00 | 22,10 | 1,84% | 102,00 |
| 08.06.2026 | 21,42 | 21,70 | 21,42 | 21,70 | 0,37% | 689,00 |
| 05.06.2026 | 21,62 | 21,62 | 21,62 | 21,62 | 1,03% | 51,00 |
| 04.06.2026 | 21,40 | 21,42 | 21,38 | 21,40 | 1,04% | 819,00 |
| 03.06.2026 | 21,18 | 21,18 | 21,18 | 21,18 | -3,64% | 2,00 |
| 02.06.2026 | 21,30 | 21,98 | 21,30 | 21,98 | 3,97% | 669,00 |