11,595€
-1,57%
Echtzeit-Aktienkurs Public Power Corporation S.A.
Bid:
Ask:
Aktienkurse zur Public Power Corporation S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 11,78 | 11,83 | 11,57 | 11,61 | -1,49% | - |
| 21.11.2024 | 11,52 | 11,79 | 11,38 | 11,78 | 2,30% | - |
| 20.11.2024 | 11,47 | 11,56 | 11,31 | 11,52 | 0,74% | - |
| 19.11.2024 | 12,02 | 12,08 | 11,31 | 11,43 | -4,87% | - |
| 18.11.2024 | 12,02 | 12,05 | 11,71 | 12,02 | -0,04% | - |
| 15.11.2024 | 12,22 | 12,26 | 11,97 | 12,02 | -1,84% | - |
| 14.11.2024 | 12,08 | 12,31 | 12,00 | 12,25 | 1,41% | - |
| 13.11.2024 | 12,05 | 12,22 | 11,93 | 12,08 | 0,21% | - |
| 12.11.2024 | 12,07 | 12,21 | 12,02 | 12,05 | -0,99% | - |
| 11.11.2024 | 12,13 | 12,28 | 11,88 | 12,17 | 0,33% | - |
| 08.11.2024 | 11,94 | 12,15 | 11,83 | 12,13 | 1,63% | - |
| 07.11.2024 | 11,85 | 11,98 | 11,72 | 11,94 | 0,46% | - |
| 06.11.2024 | 11,80 | 12,17 | 11,65 | 11,88 | 0,42% | - |
| 05.11.2024 | 11,96 | 12,03 | 11,72 | 11,83 | -1,21% | - |
| 04.11.2024 | 11,87 | 12,08 | 11,84 | 11,98 | 0,88% | 200,00 |
| 01.11.2024 | 12,03 | 12,07 | 11,85 | 11,87 | -1,29% | - |
| 31.10.2024 | 11,77 | 12,04 | 11,70 | 12,03 | 2,17% | 400,00 |
| 30.10.2024 | 11,86 | 11,92 | 11,67 | 11,77 | -1,22% | - |
| 29.10.2024 | 11,68 | 12,00 | 11,68 | 11,92 | 1,88% | - |
| 28.10.2024 | 11,46 | 11,70 | 11,40 | 11,70 | 2,59% | - |
| 25.10.2024 | 11,68 | 11,89 | 11,40 | 11,40 | -2,44% | - |
| 24.10.2024 | 11,64 | 11,85 | 11,64 | 11,69 | 0,34% | - |
| 23.10.2024 | 11,69 | 11,88 | 11,61 | 11,65 | -0,26% | - |
| 22.10.2024 | 12,10 | 12,22 | 11,65 | 11,68 | -3,71% | - |
| 21.10.2024 | 12,14 | 12,22 | 11,97 | 12,13 | -0,12% | - |
| 18.10.2024 | 12,03 | 12,25 | 12,00 | 12,14 | 0,83% | - |
| 17.10.2024 | 11,86 | 12,17 | 11,83 | 12,04 | 1,52% | - |
| 16.10.2024 | 11,88 | 12,04 | 11,80 | 11,86 | -0,13% | - |
| 15.10.2024 | 11,41 | 11,90 | 11,39 | 11,88 | 4,08% | 75,00 |
| 14.10.2024 | 11,57 | 11,66 | 11,36 | 11,41 | -1,30% | - |
| 11.10.2024 | 11,50 | 11,59 | 11,44 | 11,56 | 0,52% | - |
| 10.10.2024 | 11,61 | 11,62 | 11,42 | 11,50 | -0,95% | - |
| 09.10.2024 | 11,32 | 11,70 | 11,29 | 11,61 | 2,70% | - |
| 08.10.2024 | 11,42 | 11,62 | 11,15 | 11,31 | -1,61% | - |
| 07.10.2024 | 11,64 | 11,67 | 11,39 | 11,49 | -0,99% | - |
| 04.10.2024 | 11,61 | 11,73 | 11,49 | 11,61 | 0,22% | - |
| 03.10.2024 | 11,72 | 11,76 | 11,51 | 11,58 | -1,24% | - |
| 02.10.2024 | 11,95 | 11,95 | 11,66 | 11,73 | -1,59% | - |
| 01.10.2024 | 11,84 | 12,11 | 11,71 | 11,92 | 0,80% | - |
| 30.09.2024 | 12,27 | 12,29 | 11,81 | 11,82 | -3,35% | - |
| 27.09.2024 | 12,32 | 12,37 | 12,20 | 12,23 | -0,73% | - |
| 26.09.2024 | 12,32 | 12,43 | 12,27 | 12,32 | 0,53% | - |
| 25.09.2024 | 12,16 | 12,26 | 12,06 | 12,26 | 0,78% | - |
| 24.09.2024 | 12,02 | 12,23 | 11,97 | 12,16 | 1,29% | - |
| 23.09.2024 | 11,55 | 12,04 | 11,49 | 12,01 | 3,98% | - |
| 20.09.2024 | 11,56 | 11,59 | 11,46 | 11,55 | -0,09% | - |
| 19.09.2024 | 11,28 | 11,57 | 11,28 | 11,56 | 2,26% | - |
| 18.09.2024 | 11,44 | 11,49 | 11,26 | 11,30 | -1,18% | - |
| 17.09.2024 | 11,33 | 11,50 | 11,30 | 11,44 | 1,11% | - |
| 16.09.2024 | 11,39 | 11,42 | 11,19 | 11,31 | -0,70% | - |
| 13.09.2024 | 11,21 | 11,39 | 11,19 | 11,39 | 1,65% | - |
| 12.09.2024 | 11,50 | 11,61 | 11,13 | 11,21 | -2,65% | - |
| 11.09.2024 | 11,48 | 11,53 | 11,36 | 11,51 | 0,48% | - |
| 10.09.2024 | 11,62 | 11,62 | 11,41 | 11,46 | -1,59% | - |
| 09.09.2024 | 11,71 | 11,73 | 11,47 | 11,64 | 0,22% | - |
| 06.09.2024 | 11,60 | 11,65 | 11,38 | 11,62 | 0,13% | - |
| 05.09.2024 | 11,45 | 11,64 | 11,42 | 11,60 | 1,18% | - |
| 04.09.2024 | 11,63 | 11,66 | 11,40 | 11,47 | -1,97% | - |
| 03.09.2024 | 11,72 | 11,77 | 11,66 | 11,70 | -0,17% | - |
| 02.09.2024 | 11,43 | 11,74 | 11,31 | 11,72 | 2,40% | - |
| 30.08.2024 | 11,52 | 11,54 | 11,33 | 11,44 | -0,61% | - |
| 29.08.2024 | 11,43 | 11,58 | 11,40 | 11,51 | 0,83% | - |
| 28.08.2024 | 11,52 | 11,62 | 11,38 | 11,42 | -0,91% | - |
| 27.08.2024 | 11,62 | 11,66 | 11,50 | 11,52 | -0,86% | - |
| 26.08.2024 | 11,50 | 11,64 | 11,49 | 11,62 | 0,78% | - |
| 23.08.2024 | 11,50 | 11,56 | 11,48 | 11,53 | 0,30% | - |
| 22.08.2024 | 11,57 | 11,59 | 11,47 | 11,50 | -0,61% | - |
| 21.08.2024 | 11,43 | 11,60 | 11,34 | 11,57 | 1,45% | - |
| 20.08.2024 | 11,54 | 11,57 | 11,33 | 11,40 | -1,13% | - |
| 19.08.2024 | 11,42 | 11,61 | 11,31 | 11,53 | 0,96% | - |
| 16.08.2024 | 11,64 | 11,67 | 11,32 | 11,42 | -1,76% | - |
| 15.08.2024 | 11,56 | 11,64 | 11,41 | 11,63 | 0,61% | - |
| 14.08.2024 | 11,39 | 11,57 | 11,31 | 11,56 | 1,45% | - |
| 13.08.2024 | 11,49 | 11,55 | 11,15 | 11,39 | -0,57% | - |
| 12.08.2024 | 11,20 | 11,48 | 11,19 | 11,46 | 2,55% | 200,00 |
| 09.08.2024 | 11,11 | 11,25 | 11,09 | 11,17 | 0,31% | - |
| 08.08.2024 | 11,21 | 11,30 | 10,93 | 11,14 | -0,13% | - |
| 07.08.2024 | 11,00 | 11,32 | 10,96 | 11,15 | 1,50% | - |
| 06.08.2024 | 10,54 | 11,12 | 10,35 | 10,99 | 3,98% | - |
| 05.08.2024 | 11,12 | 11,12 | 9,86 | 10,57 | -4,73% | 170,00 |
| 02.08.2024 | 11,33 | 11,41 | 11,07 | 11,09 | -3,10% | - |
| 01.08.2024 | 11,81 | 11,81 | 11,37 | 11,45 | -2,97% | - |
| 31.07.2024 | 11,52 | 11,85 | 11,38 | 11,80 | 2,70% | - |
| 30.07.2024 | 11,58 | 11,60 | 11,45 | 11,49 | -0,82% | - |
| 29.07.2024 | 11,66 | 11,66 | 11,36 | 11,58 | -0,30% | - |
| 26.07.2024 | 11,52 | 11,71 | 11,43 | 11,62 | 0,87% | - |
| 25.07.2024 | 11,50 | 11,58 | 11,33 | 11,52 | -0,26% | - |
| 24.07.2024 | 11,70 | 11,70 | 11,47 | 11,55 | -1,49% | - |
| 23.07.2024 | 11,46 | 11,76 | 11,40 | 11,72 | 2,18% | - |
| 22.07.2024 | 11,39 | 11,56 | 11,28 | 11,47 | -0,52% | - |
| 19.07.2024 | 11,34 | 11,54 | 11,25 | 11,53 | 1,50% | - |
| 18.07.2024 | 11,30 | 11,37 | 11,24 | 11,36 | 0,58% | - |
| 17.07.2024 | 11,37 | 11,51 | 11,24 | 11,30 | -0,62% | - |
| 16.07.2024 | 11,62 | 11,64 | 11,29 | 11,37 | -2,15% | - |
| 15.07.2024 | 11,79 | 11,86 | 11,52 | 11,62 | -1,36% | - |
| 12.07.2024 | 11,94 | 11,99 | 11,71 | 11,78 | -1,34% | - |
| 11.07.2024 | 11,68 | 11,95 | 11,63 | 11,94 | 2,23% | - |
| 10.07.2024 | 11,70 | 11,83 | 11,64 | 11,68 | -0,21% | - |
| 09.07.2024 | 11,41 | 11,75 | 11,28 | 11,70 | 2,54% | - |
| 08.07.2024 | 11,33 | 11,41 | 11,26 | 11,41 | 0,75% | - |