21,010€
0,14%
Echtzeit-Aktienkurs Public Power Corporation S.A.
Bid:
Ask:
Aktienkurse zur Public Power Corporation S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 18,18 | 18,39 | 17,89 | 17,98 | -0,77% | - |
| 04.05.2026 | 17,94 | 18,22 | 17,81 | 18,12 | 1,00% | 5.076,00 |
| 30.04.2026 | 17,86 | 18,01 | 17,72 | 17,94 | -0,11% | 2.667,00 |
| 29.04.2026 | 18,20 | 18,21 | 17,66 | 17,96 | -1,05% | 436,00 |
| 28.04.2026 | 18,31 | 18,31 | 18,05 | 18,15 | -0,87% | 783,00 |
| 27.04.2026 | 18,11 | 18,37 | 18,07 | 18,31 | 1,10% | 9.660,00 |
| 24.04.2026 | 18,23 | 18,31 | 16,89 | 18,11 | 0,67% | 70.203,00 |
| 23.04.2026 | 18,19 | 18,66 | 17,98 | 17,99 | -1,86% | 14.086,00 |
| 22.04.2026 | 18,68 | 18,77 | 17,99 | 18,33 | -0,60% | 24.349,00 |
| 21.04.2026 | 18,56 | 18,80 | 18,39 | 18,44 | -0,49% | 26.853,00 |
| 20.04.2026 | 18,36 | 18,76 | 18,31 | 18,53 | -0,38% | 744,00 |
| 17.04.2026 | 19,39 | 19,49 | 18,51 | 18,60 | -3,98% | 6.514,00 |
| 16.04.2026 | 20,00 | 20,03 | 18,90 | 19,37 | -3,13% | 3.010,00 |
| 15.04.2026 | 19,59 | 20,00 | 19,39 | 19,99 | 1,73% | 4.359,00 |
| 14.04.2026 | 19,50 | 19,79 | 19,39 | 19,65 | 0,03% | 3.194,00 |
| 13.04.2026 | 19,22 | 19,65 | 19,21 | 19,65 | 1,52% | - |
| 10.04.2026 | 19,34 | 19,62 | 19,27 | 19,35 | 0,29% | 54,00 |
| 09.04.2026 | 19,48 | 19,52 | 19,16 | 19,30 | -1,46% | 51,00 |
| 08.04.2026 | 19,82 | 19,95 | 19,45 | 19,58 | 2,67% | 298,00 |
| 07.04.2026 | 18,69 | 19,14 | 18,55 | 19,07 | 2,89% | 4.453,00 |
| 02.04.2026 | 17,92 | 18,70 | 17,91 | 18,54 | 1,15% | 7.304,00 |
| 01.04.2026 | 17,96 | 18,74 | 17,96 | 18,33 | 2,00% | 18.640,00 |
| 31.03.2026 | 17,61 | 17,98 | 17,32 | 17,97 | 2,10% | 1.740,00 |
| 30.03.2026 | 17,39 | 17,70 | 17,24 | 17,60 | 1,35% | 1.577,00 |
| 27.03.2026 | 17,53 | 17,54 | 17,13 | 17,36 | -0,60% | 840,00 |
| 26.03.2026 | 17,67 | 18,08 | 17,43 | 17,47 | -1,69% | 4.150,00 |
| 25.03.2026 | 17,76 | 17,91 | 17,67 | 17,77 | 0,00% | 494,00 |
| 24.03.2026 | 18,46 | 18,59 | 17,54 | 17,77 | -4,31% | 390,00 |
| 23.03.2026 | 18,27 | 18,71 | 17,47 | 18,57 | 1,31% | 3.614,00 |
| 20.03.2026 | 17,78 | 18,75 | 17,75 | 18,33 | 2,81% | 20.104,00 |
| 19.03.2026 | 17,90 | 17,97 | 17,50 | 17,83 | -0,47% | 4.165,00 |
| 18.03.2026 | 18,57 | 18,86 | 17,69 | 17,91 | -2,66% | 1.673,00 |
| 17.03.2026 | 17,83 | 18,41 | 17,47 | 18,40 | 2,99% | 2.393,00 |
| 16.03.2026 | 17,47 | 17,94 | 17,28 | 17,87 | 2,58% | 6.014,00 |
| 13.03.2026 | 17,41 | 17,46 | 16,96 | 17,42 | 0,06% | 1.906,00 |
| 12.03.2026 | 17,26 | 17,47 | 17,10 | 17,41 | 0,00% | 52,00 |
| 11.03.2026 | 17,65 | 17,69 | 17,21 | 17,41 | -1,14% | 853,00 |
| 10.03.2026 | 17,11 | 17,78 | 17,11 | 17,61 | 3,22% | 5.038,00 |
| 09.03.2026 | 16,74 | 17,16 | 16,21 | 17,06 | -1,44% | 6.232,00 |
| 06.03.2026 | 17,90 | 17,91 | 17,01 | 17,31 | -3,08% | 5.492,00 |
| 05.03.2026 | 17,73 | 18,14 | 17,55 | 17,86 | 0,56% | - |
| 04.03.2026 | 16,93 | 17,85 | 16,88 | 17,76 | 3,80% | 14.562,00 |
| 03.03.2026 | 17,82 | 18,42 | 16,53 | 17,11 | -5,05% | 360,00 |
| 02.03.2026 | 18,50 | 18,58 | 17,89 | 18,02 | -4,30% | 1.347,00 |
| 27.02.2026 | 18,69 | 18,95 | 18,59 | 18,83 | 0,16% | 2.997,00 |
| 26.02.2026 | 18,71 | 19,01 | 18,59 | 18,80 | 0,37% | - |
| 25.02.2026 | 18,64 | 18,77 | 18,38 | 18,73 | 0,48% | 2.407,00 |
| 24.02.2026 | 18,53 | 18,70 | 18,16 | 18,64 | 1,94% | 28,00 |
| 23.02.2026 | 18,26 | 18,45 | 18,26 | 18,28 | -1,32% | 3.219,00 |
| 20.02.2026 | 18,27 | 18,53 | 18,25 | 18,53 | 1,42% | 1.513,00 |
| 19.02.2026 | 19,06 | 19,17 | 18,13 | 18,27 | -4,17% | 4.876,00 |
| 18.02.2026 | 18,57 | 19,38 | 18,37 | 19,06 | 2,94% | 8.148,00 |
| 17.02.2026 | 18,50 | 18,62 | 18,07 | 18,52 | 0,60% | 4.377,00 |
| 16.02.2026 | 19,05 | 19,15 | 18,34 | 18,41 | -3,36% | 12.873,00 |
| 13.02.2026 | 19,85 | 19,90 | 18,88 | 19,05 | -4,13% | 9.075,00 |
| 12.02.2026 | 19,71 | 19,90 | 19,57 | 19,87 | 0,35% | 266,00 |
| 11.02.2026 | 19,56 | 19,81 | 19,24 | 19,80 | 1,25% | 880,00 |
| 10.02.2026 | 19,55 | 19,76 | 19,33 | 19,55 | -0,03% | 1.450,00 |
| 09.02.2026 | 20,10 | 20,15 | 19,43 | 19,56 | -1,51% | 4.191,00 |
| 06.02.2026 | 19,77 | 20,00 | 19,17 | 19,86 | 0,68% | 2.007,00 |
| 05.02.2026 | 20,49 | 20,49 | 19,71 | 19,72 | -3,76% | 1.600,00 |
| 04.02.2026 | 20,09 | 20,49 | 20,06 | 20,49 | 1,91% | - |
| 03.02.2026 | 20,11 | 20,39 | 19,95 | 20,11 | 0,02% | 1.630,00 |
| 02.02.2026 | 19,96 | 20,11 | 19,58 | 20,10 | 0,68% | 1.067,00 |
| 30.01.2026 | 20,11 | 20,13 | 19,76 | 19,97 | -0,80% | 3.833,00 |
| 29.01.2026 | 19,82 | 20,48 | 19,68 | 20,13 | 1,56% | 2.753,00 |
| 28.01.2026 | 19,33 | 19,83 | 19,28 | 19,82 | 2,59% | 3.186,00 |
| 27.01.2026 | 19,52 | 19,65 | 19,19 | 19,32 | -1,02% | 430,00 |
| 26.01.2026 | 19,31 | 19,60 | 19,05 | 19,52 | 1,09% | 2.000,00 |
| 23.01.2026 | 19,60 | 19,71 | 19,19 | 19,31 | -1,51% | 1.722,00 |
| 22.01.2026 | 18,48 | 19,86 | 18,26 | 19,60 | 6,32% | 3.542,00 |
| 21.01.2026 | 18,52 | 18,66 | 18,29 | 18,44 | -0,14% | 31,00 |
| 20.01.2026 | 18,41 | 18,56 | 18,25 | 18,46 | 0,00% | 1.304,00 |
| 19.01.2026 | 18,15 | 18,65 | 18,01 | 18,46 | 0,00% | 1.586,00 |
| 16.01.2026 | 18,53 | 18,67 | 18,20 | 18,46 | -0,24% | 160,00 |
| 15.01.2026 | 18,21 | 18,65 | 18,00 | 18,51 | 1,65% | 1.669,00 |
| 14.01.2026 | 18,16 | 18,24 | 18,03 | 18,21 | 0,28% | 13,00 |
| 13.01.2026 | 18,45 | 18,45 | 18,10 | 18,16 | -1,57% | 10.425,00 |
| 12.01.2026 | 18,68 | 18,70 | 18,33 | 18,45 | -1,23% | 5.426,00 |
| 09.01.2026 | 18,61 | 18,77 | 18,35 | 18,68 | 0,38% | 2.784,00 |
| 08.01.2026 | 18,38 | 18,65 | 18,23 | 18,61 | 1,25% | 89,00 |
| 07.01.2026 | 18,28 | 18,39 | 18,14 | 18,38 | -0,27% | 85,00 |
| 06.01.2026 | 18,34 | 18,46 | 18,10 | 18,43 | 0,93% | 5.800,00 |
| 05.01.2026 | 18,88 | 19,14 | 18,13 | 18,26 | -1,99% | 9.117,00 |
| 02.01.2026 | 18,09 | 18,63 | 18,08 | 18,63 | 4,22% | 559,00 |
| 30.12.2025 | 17,99 | 18,00 | 17,83 | 17,87 | -0,69% | 1.088,00 |
| 29.12.2025 | 17,88 | 18,00 | 17,70 | 18,00 | 0,67% | 1.080,00 |
| 23.12.2025 | 17,77 | 18,01 | 17,69 | 17,88 | 0,85% | 4.590,00 |
| 22.12.2025 | 17,85 | 18,06 | 17,65 | 17,73 | -0,45% | 420,00 |
| 19.12.2025 | 17,72 | 17,95 | 17,62 | 17,81 | 1,28% | 600,00 |
| 18.12.2025 | 17,89 | 17,98 | 17,57 | 17,58 | -1,54% | - |
| 17.12.2025 | 17,90 | 18,11 | 17,79 | 17,86 | -0,25% | 59.940,00 |
| 16.12.2025 | 17,83 | 18,11 | 17,70 | 17,90 | 0,85% | 99.014,00 |
| 15.12.2025 | 17,81 | 17,84 | 17,60 | 17,75 | -0,31% | 34,00 |
| 12.12.2025 | 17,77 | 17,82 | 17,62 | 17,81 | 0,23% | - |
| 11.12.2025 | 17,78 | 17,89 | 17,62 | 17,77 | -0,73% | - |
| 10.12.2025 | 17,77 | 17,92 | 17,64 | 17,90 | 0,62% | - |
| 09.12.2025 | 17,72 | 17,99 | 17,40 | 17,79 | 0,57% | 2.845,00 |
| 08.12.2025 | 17,66 | 17,91 | 17,57 | 17,69 | 0,11% | 9.233,00 |
| 05.12.2025 | 17,61 | 17,74 | 17,48 | 17,67 | 0,43% | 648,00 |