14,570€
-0,03%
Echtzeit-Aktienkurs Public Power Corporation S.A.
Bid:
Ask:
Aktienkurse zur Public Power Corporation S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 14,47 | 14,78 | 14,37 | 14,57 | -0,03% | - |
| 21.08.2025 | 14,34 | 14,58 | 14,25 | 14,58 | 1,29% | - |
| 20.08.2025 | 14,29 | 14,48 | 14,06 | 14,39 | -0,83% | - |
| 19.08.2025 | 14,51 | 14,51 | 14,51 | 14,51 | -0,07% | 69,00 |
| 18.08.2025 | 14,68 | 14,68 | 14,52 | 14,52 | 0,62% | 422,00 |
| 15.08.2025 | 14,60 | 14,60 | 14,43 | 14,43 | -0,69% | 48,00 |
| 14.08.2025 | 14,53 | 14,53 | 14,36 | 14,53 | -1,09% | 1.212,00 |
| 12.08.2025 | 14,67 | 14,69 | 14,67 | 14,69 | 1,87% | 365,00 |
| 11.08.2025 | 14,30 | 14,43 | 14,30 | 14,42 | -0,76% | 233,00 |
| 08.08.2025 | 14,34 | 14,53 | 14,34 | 14,53 | 0,76% | 761,00 |
| 07.08.2025 | 14,13 | 14,52 | 14,13 | 14,42 | 3,37% | 649,00 |
| 06.08.2025 | 14,06 | 14,06 | 13,95 | 13,95 | -0,36% | 740,00 |
| 05.08.2025 | 14,03 | 14,12 | 14,00 | 14,00 | 0,86% | 840,00 |
| 04.08.2025 | 13,88 | 13,88 | 13,88 | 13,88 | -0,14% | 130,00 |
| 01.08.2025 | 14,38 | 14,38 | 13,90 | 13,90 | -2,59% | 501,00 |
| 31.07.2025 | 14,27 | 14,27 | 14,27 | 14,27 | 1,13% | 241,00 |
| 30.07.2025 | 14,13 | 14,15 | 14,11 | 14,11 | -0,77% | 317,00 |
| 29.07.2025 | 14,13 | 14,22 | 14,12 | 14,22 | -1,32% | 1.560,00 |
| 28.07.2025 | 14,41 | 14,41 | 14,41 | 14,41 | 2,34% | 10,00 |
| 25.07.2025 | 14,08 | 14,08 | 14,08 | 14,08 | -1,54% | 1,00 |
| 23.07.2025 | 14,43 | 14,43 | 14,25 | 14,30 | -1,65% | 1.098,00 |
| 18.07.2025 | 14,74 | 14,74 | 14,54 | 14,54 | 0,69% | 297,00 |
| 17.07.2025 | 14,44 | 14,44 | 14,44 | 14,44 | 0,07% | 60,00 |
| 16.07.2025 | 14,43 | 14,43 | 14,43 | 14,43 | -0,07% | 1,00 |
| 15.07.2025 | 14,72 | 14,72 | 14,44 | 14,44 | -1,63% | 63,00 |
| 11.07.2025 | 14,68 | 14,68 | 14,68 | 14,68 | 0,41% | 10,00 |
| 10.07.2025 | 14,62 | 14,62 | 14,62 | 14,62 | 0,55% | 75,00 |
| 09.07.2025 | 14,56 | 14,56 | 14,54 | 14,54 | 2,04% | 500,00 |
| 08.07.2025 | 14,29 | 14,35 | 14,25 | 14,25 | 0,42% | 517,00 |
| 07.07.2025 | 14,01 | 14,21 | 14,01 | 14,19 | 2,75% | 532,00 |
| 04.07.2025 | 13,81 | 13,81 | 13,81 | 13,81 | -0,22% | 120,00 |
| 02.07.2025 | 13,89 | 13,89 | 13,84 | 13,84 | -1,28% | 170,00 |
| 01.07.2025 | 14,02 | 14,02 | 14,02 | 14,02 | 1,30% | 1,00 |
| 30.06.2025 | 13,84 | 13,84 | 13,84 | 13,84 | 0,07% | 9,00 |
| 27.06.2025 | 13,74 | 13,83 | 13,74 | 13,83 | 0,14% | 366,00 |
| 26.06.2025 | 13,81 | 13,81 | 13,81 | 13,81 | 2,83% | 45,00 |
| 24.06.2025 | 13,30 | 13,57 | 13,30 | 13,43 | 2,05% | 1.251,00 |
| 23.06.2025 | 13,25 | 13,25 | 13,14 | 13,16 | -0,68% | 69,00 |
| 20.06.2025 | 13,10 | 13,25 | 13,10 | 13,25 | 1,07% | 402,00 |
| 19.06.2025 | 13,11 | 13,11 | 13,11 | 13,11 | -4,65% | 190,00 |
| 16.06.2025 | 13,78 | 13,78 | 13,75 | 13,75 | 2,61% | 181,00 |
| 10.06.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 0,00% | 1,00 |
| 09.06.2025 | 13,47 | 13,47 | 13,40 | 13,40 | -0,59% | 926,00 |
| 05.06.2025 | 13,48 | 13,48 | 13,48 | 13,48 | -0,15% | 57,00 |
| 03.06.2025 | 13,11 | 13,50 | 13,11 | 13,50 | 1,35% | 805,00 |
| 02.06.2025 | 13,21 | 13,54 | 13,21 | 13,32 | 0,30% | 649,00 |
| 30.05.2025 | 13,49 | 13,49 | 13,28 | 13,28 | -3,63% | 294,00 |
| 29.05.2025 | 13,78 | 13,78 | 13,78 | 13,78 | 2,84% | 25,00 |
| 27.05.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 1,28% | 2,00 |
| 26.05.2025 | 13,45 | 13,45 | 13,09 | 13,23 | -0,53% | 649,00 |
| 23.05.2025 | 13,57 | 13,57 | 13,28 | 13,30 | 0,08% | 634,00 |
| 22.05.2025 | 13,29 | 13,29 | 13,29 | 13,29 | -4,39% | 200,00 |
| 20.05.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 1,61% | 436,00 |
| 19.05.2025 | 13,84 | 13,84 | 13,68 | 13,68 | -0,51% | 151,00 |
| 16.05.2025 | 13,79 | 13,79 | 13,75 | 13,75 | 0,00% | 350,00 |
| 15.05.2025 | 13,92 | 13,92 | 13,75 | 13,75 | -1,86% | 20,00 |
| 14.05.2025 | 14,01 | 14,01 | 14,01 | 14,01 | 0,43% | 40,00 |
| 13.05.2025 | 13,84 | 13,95 | 13,84 | 13,95 | 1,68% | 300,00 |
| 12.05.2025 | 13,75 | 13,75 | 13,72 | 13,72 | 0,15% | 340,00 |
| 09.05.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 1,11% | 150,00 |
| 07.05.2025 | 13,55 | 13,55 | 13,55 | 13,55 | -0,22% | 1,00 |
| 06.05.2025 | 13,43 | 13,58 | 13,43 | 13,58 | 1,12% | 496,00 |
| 05.05.2025 | 13,48 | 13,48 | 13,43 | 13,43 | 0,75% | 500,00 |
| 02.05.2025 | 13,33 | 13,33 | 13,33 | 13,33 | -0,22% | 20,00 |
| 30.04.2025 | 13,50 | 13,66 | 13,36 | 13,36 | -1,11% | 103,00 |
| 29.04.2025 | 13,51 | 13,51 | 13,51 | 13,51 | -0,81% | 20,00 |
| 28.04.2025 | 13,49 | 13,62 | 13,49 | 13,62 | -0,58% | 104,00 |
| 25.04.2025 | 13,70 | 13,70 | 13,70 | 13,70 | -0,36% | 2.954,00 |
| 24.04.2025 | 13,23 | 13,75 | 13,23 | 13,75 | 2,61% | 395,00 |
| 23.04.2025 | 13,25 | 13,40 | 13,15 | 13,40 | 1,90% | 980,00 |
| 22.04.2025 | 12,95 | 13,15 | 12,95 | 13,15 | 1,00% | 1.280,00 |
| 15.04.2025 | 13,16 | 13,16 | 12,96 | 13,02 | 0,85% | 40,00 |
| 14.04.2025 | 12,79 | 12,91 | 12,70 | 12,91 | 0,08% | 906,00 |
| 10.04.2025 | 12,89 | 12,90 | 12,89 | 12,90 | 4,03% | 490,00 |
| 09.04.2025 | 11,96 | 12,40 | 11,96 | 12,40 | 3,51% | 135,00 |
| 08.04.2025 | 12,00 | 12,01 | 11,98 | 11,98 | -1,24% | 1.084,00 |
| 07.04.2025 | 12,39 | 12,46 | 12,00 | 12,13 | -7,48% | 1.565,00 |
| 04.04.2025 | 13,11 | 13,11 | 13,11 | 13,11 | -2,53% | 300,00 |
| 03.04.2025 | 13,45 | 13,45 | 13,45 | 13,45 | -0,07% | 2,00 |
| 02.04.2025 | 13,46 | 13,46 | 13,46 | 13,46 | -1,68% | 2,00 |
| 01.04.2025 | 13,78 | 13,78 | 13,69 | 13,69 | -3,32% | 72,00 |
| 28.03.2025 | 13,91 | 14,16 | 13,91 | 14,16 | -1,19% | 206,00 |
| 26.03.2025 | 14,33 | 14,33 | 14,33 | 14,33 | 3,24% | 101,00 |
| 25.03.2025 | 13,98 | 13,98 | 13,88 | 13,88 | -0,86% | 201,00 |
| 24.03.2025 | 13,50 | 14,00 | 13,50 | 14,00 | 2,94% | 2.862,00 |
| 20.03.2025 | 13,58 | 13,60 | 13,58 | 13,60 | -0,22% | 683,00 |
| 19.03.2025 | 13,52 | 13,63 | 13,35 | 13,63 | -1,52% | 1.313,00 |
| 18.03.2025 | 13,48 | 13,84 | 13,48 | 13,84 | 2,67% | 273,00 |
| 17.03.2025 | 13,45 | 13,52 | 13,45 | 13,48 | -0,66% | 1.027,00 |
| 14.03.2025 | 13,57 | 13,57 | 13,57 | 13,57 | 5,19% | 369,00 |
| 10.03.2025 | 12,90 | 12,90 | 12,90 | 12,90 | -0,39% | 15,00 |
| 07.03.2025 | 13,00 | 13,00 | 12,95 | 12,95 | -0,23% | 500,00 |
| 06.03.2025 | 13,15 | 13,15 | 12,98 | 12,98 | 0,08% | 210,00 |
| 05.03.2025 | 12,97 | 12,97 | 12,97 | 12,97 | 0,62% | 50,00 |
| 04.03.2025 | 12,92 | 12,97 | 12,89 | 12,89 | -2,64% | 168,00 |
| 03.03.2025 | 12,89 | 13,24 | 12,89 | 13,24 | 2,72% | 431,00 |
| 28.02.2025 | 12,85 | 12,89 | 12,85 | 12,89 | -0,08% | 878,00 |
| 27.02.2025 | 12,81 | 12,90 | 12,81 | 12,90 | -0,77% | 445,00 |
| 26.02.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 0,85% | 250,00 |
| 25.02.2025 | 12,89 | 12,89 | 12,89 | 12,89 | -4,16% | 150,00 |