67,410€
0,60%
Echtzeit-Aktienkurs Public Service Enterprise Group
Bid:
Ask:
Aktienkurse zur Public Service Enterprise Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 66,89 | 68,14 | 66,68 | 68,00 | 1,48% | - |
| 11.11.2026 | 67,14 | 67,71 | 66,56 | 67,01 | -0,19% | 180,00 |
| 10.11.2026 | 66,91 | 67,47 | 66,54 | 67,14 | 0,92% | 58,00 |
| 09.11.2026 | 65,09 | 67,32 | 64,93 | 66,53 | 1,99% | 166,00 |
| 06.11.2026 | 65,06 | 65,78 | 64,36 | 65,23 | 1,16% | - |
| 05.11.2026 | 64,98 | 65,95 | 64,14 | 64,48 | -1,10% | 96,00 |
| 04.11.2026 | 64,76 | 65,76 | 64,48 | 65,20 | 0,68% | 1.700,00 |
| 03.11.2026 | 66,30 | 66,54 | 64,76 | 64,76 | -1,36% | - |
| 02.11.2026 | 66,59 | 66,71 | 64,19 | 65,65 | -0,91% | 301,00 |
| 30.10.2026 | 65,99 | 66,66 | 65,33 | 66,25 | 0,41% | - |
| 29.10.2026 | 64,93 | 66,23 | 64,39 | 65,98 | 1,46% | - |
| 28.10.2026 | 65,54 | 65,55 | 64,67 | 65,03 | -0,64% | - |
| 27.10.2026 | 64,57 | 65,47 | 64,52 | 65,45 | 1,54% | - |
| 26.10.2026 | 64,37 | 64,95 | 64,19 | 64,46 | 0,36% | - |
| 23.10.2026 | 64,85 | 65,01 | 63,08 | 64,23 | 0,12% | 44,00 |
| 22.10.2026 | 63,12 | 64,88 | 62,81 | 64,15 | 1,49% | 375,00 |
| 21.10.2026 | 63,20 | 63,61 | 63,11 | 63,21 | 0,17% | - |
| 20.10.2026 | 62,64 | 63,74 | 62,51 | 63,10 | 1,06% | - |
| 19.10.2026 | 63,99 | 64,12 | 61,37 | 62,44 | -1,92% | - |
| 16.10.2026 | 62,57 | 63,94 | 62,38 | 63,66 | 2,07% | - |
| 15.10.2026 | 62,69 | 62,80 | 61,97 | 62,37 | -1,42% | - |
| 14.10.2026 | 62,91 | 63,49 | 62,52 | 63,27 | -0,46% | - |
| 13.10.2026 | 63,27 | 63,85 | 62,21 | 63,56 | 0,14% | - |
| 12.10.2026 | 64,60 | 64,90 | 62,77 | 63,47 | -1,63% | - |
| 09.10.2026 | 64,12 | 64,69 | 63,98 | 64,52 | 0,78% | 13,00 |
| 08.10.2026 | 64,06 | 64,33 | 63,53 | 64,02 | -0,06% | 221,00 |
| 07.10.2026 | 63,91 | 64,39 | 63,38 | 64,06 | 0,08% | - |
| 06.10.2026 | 61,32 | 64,02 | 61,08 | 64,01 | 4,40% | 40,00 |
| 05.10.2026 | 60,77 | 61,65 | 60,34 | 61,31 | 1,36% | - |
| 02.10.2026 | 60,41 | 61,23 | 59,79 | 60,49 | 1,37% | 288,00 |
| 01.10.2026 | 59,70 | 60,48 | 59,12 | 59,67 | 0,96% | - |
| 30.09.2026 | 59,68 | 60,13 | 58,63 | 59,10 | -0,64% | - |
| 29.09.2026 | 58,68 | 59,82 | 58,32 | 59,48 | 1,40% | - |
| 28.09.2026 | 58,79 | 59,23 | 58,39 | 58,66 | -0,27% | - |
| 25.09.2026 | 58,53 | 58,97 | 58,06 | 58,82 | -0,39% | - |
| 24.09.2026 | 59,00 | 59,46 | 58,47 | 59,05 | -0,42% | 432,00 |
| 23.09.2026 | 60,51 | 60,61 | 59,00 | 59,30 | -2,34% | 54,00 |
| 22.09.2026 | 60,45 | 61,00 | 60,16 | 60,72 | 0,28% | - |
| 21.09.2026 | 60,97 | 61,12 | 60,41 | 60,55 | -0,56% | 540,00 |
| 18.09.2026 | 61,93 | 62,05 | 60,63 | 60,89 | -1,77% | - |
| 17.09.2026 | 61,49 | 62,02 | 61,22 | 61,99 | 1,14% | 18,00 |
| 16.09.2026 | 61,05 | 61,65 | 60,88 | 61,29 | -0,16% | - |
| 15.09.2026 | 61,43 | 61,50 | 60,78 | 61,39 | -0,44% | - |
| 14.09.2026 | 62,43 | 63,07 | 61,26 | 61,66 | -1,25% | - |
| 11.09.2026 | 62,55 | 62,94 | 62,18 | 62,44 | -0,59% | - |
| 10.09.2026 | 62,46 | 63,10 | 62,15 | 62,81 | 0,67% | - |
| 09.09.2026 | 63,26 | 63,26 | 61,96 | 62,39 | -2,67% | - |
| 08.09.2026 | 63,25 | 64,19 | 63,25 | 64,10 | 1,22% | 361,00 |
| 07.09.2026 | 63,42 | 63,47 | 63,28 | 63,33 | -0,06% | - |
| 04.09.2026 | 63,49 | 63,96 | 63,12 | 63,37 | -0,27% | - |
| 03.09.2026 | 63,21 | 63,80 | 63,10 | 63,54 | 0,38% | - |
| 02.09.2026 | 63,42 | 63,62 | 62,67 | 63,30 | 0,13% | - |
| 01.09.2026 | 63,19 | 63,72 | 63,03 | 63,22 | 0,22% | - |
| 31.08.2026 | 63,10 | 63,42 | 62,75 | 63,08 | -0,08% | 405,00 |
| 28.08.2026 | 62,93 | 63,48 | 62,85 | 63,13 | 0,32% | - |
| 27.08.2026 | 63,59 | 63,72 | 62,60 | 62,93 | -0,55% | - |
| 26.08.2026 | 62,83 | 63,78 | 62,75 | 63,28 | 0,32% | - |
| 25.08.2026 | 63,13 | 63,28 | 62,45 | 63,08 | 0,46% | 16,00 |
| 24.08.2026 | 62,17 | 63,10 | 62,14 | 62,79 | 0,42% | - |
| 21.08.2026 | 63,83 | 64,02 | 62,18 | 62,53 | -2,30% | - |
| 20.08.2026 | 64,52 | 64,63 | 63,92 | 64,00 | -1,27% | - |
| 19.08.2026 | 65,19 | 65,50 | 64,47 | 64,82 | -4,96% | 40,00 |
| 05.05.2026 | 68,92 | 69,45 | 68,16 | 68,20 | -0,90% | - |
| 04.05.2026 | 68,39 | 69,06 | 67,68 | 68,82 | -1,15% | - |
| 30.04.2026 | 68,11 | 69,72 | 67,98 | 69,62 | 2,10% | - |
| 29.04.2026 | 69,01 | 69,01 | 67,52 | 68,19 | -1,00% | - |
| 28.04.2026 | 68,49 | 69,22 | 68,32 | 68,88 | 0,63% | - |
| 27.04.2026 | 68,87 | 69,23 | 68,43 | 68,45 | -0,62% | 80,00 |
| 24.04.2026 | 68,67 | 69,11 | 67,89 | 68,88 | 0,36% | - |
| 23.04.2026 | 67,08 | 68,66 | 67,01 | 68,63 | 2,33% | - |
| 22.04.2026 | 67,08 | 67,99 | 66,64 | 67,07 | 0,22% | - |
| 21.04.2026 | 68,64 | 68,94 | 66,64 | 66,92 | -2,31% | 130,00 |
| 20.04.2026 | 69,20 | 69,61 | 68,21 | 68,50 | -1,24% | 10,00 |
| 17.04.2026 | 69,68 | 69,70 | 68,43 | 69,36 | -0,39% | - |
| 16.04.2026 | 68,70 | 69,64 | 68,68 | 69,63 | 1,47% | 966,00 |
| 15.04.2026 | 69,60 | 69,69 | 68,42 | 68,62 | -1,05% | 120,00 |
| 14.04.2026 | 69,06 | 69,80 | 68,48 | 69,35 | 0,36% | - |
| 13.04.2026 | 70,86 | 70,96 | 68,65 | 69,10 | -2,53% | - |
| 10.04.2026 | 71,81 | 71,93 | 70,68 | 70,89 | -1,20% | - |
| 09.04.2026 | 70,85 | 72,23 | 70,64 | 71,75 | 1,18% | 240,00 |
| 08.04.2026 | 70,83 | 71,01 | 69,31 | 70,91 | 0,75% | - |
| 07.04.2026 | 70,05 | 70,44 | 69,91 | 70,38 | -0,76% | 22,00 |
| 02.04.2026 | 69,95 | 71,06 | 69,83 | 70,92 | 1,18% | - |
| 01.04.2026 | 70,12 | 70,43 | 69,25 | 70,09 | 0,03% | 16,00 |
| 31.03.2026 | 71,26 | 71,51 | 69,50 | 70,07 | -1,39% | 1.168,00 |
| 30.03.2026 | 70,22 | 71,56 | 70,19 | 71,06 | 1,33% | 286,00 |
| 27.03.2026 | 69,96 | 70,75 | 69,51 | 70,13 | 0,47% | - |
| 26.03.2026 | 70,01 | 70,47 | 69,51 | 69,80 | -0,47% | - |
| 25.03.2026 | 69,35 | 70,53 | 69,33 | 70,13 | 1,53% | - |
| 24.03.2026 | 68,81 | 69,92 | 68,41 | 69,07 | 0,49% | - |
| 23.03.2026 | 68,50 | 70,38 | 67,21 | 68,73 | -0,64% | 1.898,00 |
| 20.03.2026 | 71,58 | 71,99 | 68,50 | 69,17 | -3,19% | - |
| 19.03.2026 | 73,51 | 73,58 | 70,64 | 71,45 | -2,71% | 633,00 |
| 18.03.2026 | 73,63 | 74,01 | 72,48 | 73,44 | -0,04% | - |
| 17.03.2026 | 73,71 | 74,25 | 73,26 | 73,47 | -0,42% | - |
| 16.03.2026 | 73,51 | 73,98 | 72,54 | 73,78 | 0,59% | - |
| 13.03.2026 | 71,75 | 73,50 | 71,50 | 73,35 | 2,39% | - |
| 12.03.2026 | 71,01 | 72,28 | 71,00 | 71,64 | 0,66% | - |
| 11.03.2026 | 71,70 | 72,00 | 70,62 | 71,17 | -0,78% | - |
| 10.03.2026 | 71,51 | 71,96 | 70,75 | 71,73 | -0,66% | - |