23,050€
-0,95%
Echtzeit-Aktienkurs Public Power Corporation S.A.
Bid:
Ask:
Aktienkurse zur Public Power Corporation S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2026 | 23,06 | 23,06 | 23,02 | 23,04 | -0,99% | - |
| 29.09.2026 | 23,20 | 23,34 | 23,04 | 23,27 | -0,94% | - |
| 28.09.2026 | 22,89 | 23,67 | 22,87 | 23,49 | 1,16% | 1,00 |
| 25.09.2026 | 23,22 | 23,58 | 23,01 | 23,22 | 1,22% | 9,00 |
| 24.09.2026 | 23,55 | 23,67 | 22,89 | 22,94 | -2,76% | 1,00 |
| 23.09.2026 | 23,37 | 23,59 | 23,37 | 23,59 | -0,67% | - |
| 22.09.2026 | 23,69 | 24,29 | 23,57 | 23,75 | -2,14% | - |
| 21.09.2026 | 23,96 | 24,56 | 23,82 | 24,27 | 1,25% | - |
| 18.09.2026 | 25,27 | 25,52 | 23,57 | 23,97 | -2,16% | 400,00 |
| 17.09.2026 | 24,78 | 25,28 | 23,91 | 24,50 | -0,28% | - |
| 16.09.2026 | 24,55 | 25,00 | 24,26 | 24,57 | 0,08% | 1,00 |
| 15.09.2026 | 24,45 | 24,78 | 24,18 | 24,55 | 0,16% | - |
| 14.09.2026 | 24,63 | 25,05 | 24,17 | 24,51 | -2,74% | - |
| 11.09.2026 | 24,98 | 25,20 | 24,64 | 25,20 | 1,65% | - |
| 10.09.2026 | 24,71 | 25,26 | 24,55 | 24,79 | 2,10% | 2,00 |
| 09.09.2026 | 24,09 | 24,61 | 23,71 | 24,28 | 0,66% | 27,00 |
| 08.09.2026 | 24,31 | 24,62 | 23,97 | 24,12 | -0,78% | - |
| 07.09.2026 | 24,21 | 24,59 | 24,04 | 24,31 | 1,29% | 1,00 |
| 04.09.2026 | 24,18 | 24,72 | 23,91 | 24,00 | -0,79% | - |
| 03.09.2026 | 23,80 | 24,33 | 23,55 | 24,19 | 1,77% | - |
| 02.09.2026 | 23,59 | 23,96 | 23,14 | 23,77 | 0,51% | - |
| 01.09.2026 | 23,78 | 24,10 | 23,24 | 23,65 | -0,84% | 1,00 |
| 31.08.2026 | 23,88 | 24,11 | 23,53 | 23,85 | 0,17% | 2,00 |
| 28.08.2026 | 23,76 | 23,92 | 23,59 | 23,81 | 0,04% | - |
| 27.08.2026 | 23,62 | 23,99 | 23,62 | 23,80 | 3,70% | - |
| 26.08.2026 | 22,80 | 23,09 | 22,73 | 22,95 | 0,35% | - |
| 25.08.2026 | 21,92 | 22,98 | 21,92 | 22,87 | 2,74% | - |
| 24.08.2026 | 22,01 | 22,50 | 21,84 | 22,26 | 3,29% | - |
| 21.08.2026 | 21,56 | 21,56 | 21,55 | 21,55 | -2,31% | - |
| 20.08.2026 | 21,60 | 22,27 | 21,60 | 22,06 | -2,30% | 1,00 |
| 19.08.2026 | 21,80 | 22,65 | 21,53 | 22,58 | 4,78% | - |
| 18.08.2026 | 21,94 | 22,18 | 21,51 | 21,55 | -1,51% | 2,00 |
| 17.08.2026 | 21,72 | 22,05 | 21,52 | 21,88 | 0,09% | - |
| 14.08.2026 | 21,92 | 21,95 | 21,49 | 21,86 | 0,28% | - |
| 13.08.2026 | 22,11 | 22,45 | 21,67 | 21,80 | -1,00% | - |
| 12.08.2026 | 21,97 | 22,41 | 21,92 | 22,02 | -0,18% | - |
| 11.08.2026 | 21,76 | 22,08 | 21,76 | 22,06 | 0,32% | - |
| 10.08.2026 | 21,96 | 22,25 | 21,86 | 21,99 | 0,14% | - |
| 07.08.2026 | 21,83 | 22,10 | 21,64 | 21,96 | 0,14% | - |
| 06.08.2026 | 22,72 | 22,83 | 21,87 | 21,93 | -4,44% | 1,00 |
| 05.08.2026 | 22,42 | 23,02 | 22,42 | 22,95 | 2,00% | 47,00 |
| 04.08.2026 | 22,78 | 22,92 | 22,49 | 22,50 | -1,14% | - |
| 03.08.2026 | 22,31 | 22,86 | 22,31 | 22,76 | 2,61% | - |
| 31.07.2026 | 22,35 | 22,35 | 22,08 | 22,18 | -0,89% | - |
| 30.07.2026 | 22,07 | 22,39 | 21,59 | 22,38 | 4,92% | - |
| 29.07.2026 | 21,55 | 21,74 | 21,29 | 21,33 | -2,16% | - |
| 28.07.2026 | 22,27 | 22,40 | 21,64 | 21,80 | -3,02% | - |
| 27.07.2026 | 22,61 | 22,87 | 22,46 | 22,48 | 0,18% | - |
| 24.07.2026 | 22,24 | 22,46 | 22,21 | 22,44 | 0,94% | - |
| 23.07.2026 | 22,49 | 22,53 | 22,23 | 22,23 | -1,20% | - |
| 22.07.2026 | 22,68 | 23,03 | 22,27 | 22,50 | 0,27% | 1,00 |
| 21.07.2026 | 22,35 | 22,55 | 22,21 | 22,44 | 0,81% | - |
| 20.07.2026 | 22,42 | 22,75 | 22,05 | 22,26 | -1,55% | - |
| 17.07.2026 | 22,58 | 23,01 | 22,40 | 22,61 | -2,25% | - |
| 16.07.2026 | 23,02 | 23,18 | 22,94 | 23,13 | 0,39% | - |
| 15.07.2026 | 23,00 | 23,28 | 22,93 | 23,04 | 1,68% | - |
| 14.07.2026 | 22,11 | 22,86 | 22,11 | 22,66 | -1,05% | 2,00 |
| 13.07.2026 | 23,57 | 23,62 | 22,90 | 22,90 | -1,42% | 3,00 |
| 10.07.2026 | 23,66 | 23,77 | 23,14 | 23,23 | -2,11% | 2,00 |
| 09.07.2026 | 23,93 | 23,97 | 23,58 | 23,73 | 0,64% | - |
| 08.07.2026 | 24,20 | 24,20 | 23,42 | 23,58 | -2,28% | - |
| 07.07.2026 | 24,10 | 24,35 | 24,10 | 24,13 | 0,08% | - |
| 06.07.2026 | 23,78 | 24,24 | 23,74 | 24,11 | 1,47% | 2,00 |
| 03.07.2026 | 23,34 | 23,97 | 23,26 | 23,76 | 4,21% | - |
| 02.07.2026 | 22,74 | 22,80 | 22,72 | 22,80 | -0,13% | - |
| 01.07.2026 | 22,57 | 23,00 | 22,56 | 22,83 | -0,26% | 1,00 |
| 30.06.2026 | 23,00 | 23,10 | 22,87 | 22,89 | -0,61% | 1,00 |
| 29.06.2026 | 22,93 | 23,12 | 22,93 | 23,03 | 0,48% | - |
| 26.06.2026 | 22,70 | 22,94 | 22,70 | 22,92 | -0,26% | - |
| 25.06.2026 | 22,54 | 23,20 | 22,54 | 22,98 | -0,04% | - |
| 24.06.2026 | 23,01 | 23,39 | 22,90 | 22,99 | 0,31% | 2,00 |
| 23.06.2026 | 23,37 | 23,39 | 22,71 | 22,92 | -0,48% | 1,00 |
| 22.06.2026 | 22,92 | 23,13 | 22,90 | 23,03 | 0,83% | - |
| 19.06.2026 | 22,96 | 22,98 | 22,65 | 22,84 | -0,44% | - |
| 18.06.2026 | 23,42 | 23,50 | 22,89 | 22,94 | -0,35% | 1,00 |
| 17.06.2026 | 23,02 | 23,02 | 22,97 | 23,02 | 1,72% | 1,00 |
| 16.06.2026 | 22,92 | 23,10 | 22,63 | 22,63 | -0,88% | - |
| 15.06.2026 | 22,75 | 23,28 | 22,65 | 22,83 | -0,52% | 2,00 |
| 12.06.2026 | 22,39 | 22,97 | 22,29 | 22,95 | 2,14% | - |
| 11.06.2026 | 22,51 | 22,53 | 22,47 | 22,47 | 2,42% | - |
| 10.06.2026 | 21,98 | 22,22 | 21,94 | 21,94 | 0,27% | 1,00 |
| 09.06.2026 | 21,63 | 22,14 | 21,62 | 21,88 | 0,78% | - |
| 08.06.2026 | 21,46 | 21,79 | 21,17 | 21,71 | 1,50% | 1,00 |
| 05.06.2026 | 21,28 | 21,62 | 21,26 | 21,39 | 0,75% | - |
| 04.06.2026 | 21,11 | 21,40 | 21,11 | 21,23 | 0,62% | 1,00 |
| 03.06.2026 | 21,52 | 21,53 | 21,02 | 21,10 | -2,90% | - |
| 02.06.2026 | 21,16 | 22,05 | 21,16 | 21,73 | 1,92% | 1,00 |
| 01.06.2026 | 21,69 | 21,82 | 21,15 | 21,32 | -1,20% | 85,00 |
| 29.05.2026 | 22,27 | 22,44 | 21,58 | 21,58 | -1,60% | 306,00 |
| 28.05.2026 | 20,93 | 21,95 | 20,91 | 21,93 | 1,76% | - |
| 27.05.2026 | 21,56 | 21,56 | 21,53 | 21,55 | -0,51% | - |
| 26.05.2026 | 21,34 | 21,90 | 20,65 | 21,66 | 1,31% | - |
| 25.05.2026 | 21,26 | 21,38 | 20,85 | 21,38 | 2,30% | 4,00 |
| 22.05.2026 | 21,03 | 21,17 | 20,74 | 20,90 | -0,76% | - |
| 21.05.2026 | 20,01 | 21,60 | 19,42 | 21,06 | 6,15% | 3,00 |
| 20.05.2026 | 19,71 | 20,24 | 19,59 | 19,84 | -0,75% | 1,00 |
| 19.05.2026 | 19,99 | 20,29 | 19,95 | 19,99 | -0,94% | - |
| 18.05.2026 | 19,74 | 20,50 | 19,40 | 20,18 | 1,79% | - |
| 15.05.2026 | 20,45 | 20,47 | 19,78 | 19,83 | -2,10% | 40,00 |
| 14.05.2026 | 20,09 | 20,63 | 20,05 | 20,25 | 1,15% | 1,00 |