16,000€
Echtzeit-Aktienkurs PLDT Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur PLDT Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 15,95 | 16,15 | 15,80 | 16,10 | 1,26% | - |
| 30.09.2025 | 16,10 | 16,15 | 15,85 | 15,90 | -0,62% | - |
| 29.09.2025 | 16,45 | 16,45 | 16,00 | 16,00 | -1,54% | - |
| 26.09.2025 | 15,90 | 16,45 | 15,90 | 16,25 | -0,91% | - |
| 25.09.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -2,09% | - |
| 24.09.2025 | 16,70 | 17,10 | 16,65 | 16,75 | 1,52% | - |
| 23.09.2025 | 16,60 | 16,70 | 16,50 | 16,50 | 0,30% | - |
| 22.09.2025 | 16,55 | 16,75 | 16,40 | 16,45 | -1,79% | - |
| 19.09.2025 | 16,75 | 16,75 | 16,70 | 16,75 | 0,90% | - |
| 18.09.2025 | 16,95 | 16,95 | 16,55 | 16,60 | -1,19% | - |
| 17.09.2025 | 16,65 | 16,85 | 16,65 | 16,80 | 1,20% | - |
| 16.09.2025 | 16,55 | 16,65 | 16,40 | 16,60 | -0,60% | - |
| 15.09.2025 | 16,75 | 16,80 | 16,45 | 16,70 | 1,83% | - |
| 12.09.2025 | 16,70 | 16,80 | 16,40 | 16,40 | -1,80% | - |
| 11.09.2025 | 16,70 | 16,80 | 16,40 | 16,70 | 1,21% | - |
| 10.09.2025 | 16,75 | 16,80 | 16,50 | 16,50 | 0,00% | - |
| 09.09.2025 | 16,60 | 16,95 | 16,45 | 16,50 | -0,30% | - |
| 08.09.2025 | 16,80 | 16,80 | 16,45 | 16,55 | -0,60% | - |
| 05.09.2025 | 16,90 | 17,00 | 16,65 | 16,65 | -1,19% | - |
| 04.09.2025 | 16,65 | 17,05 | 16,60 | 16,85 | 1,81% | - |
| 03.09.2025 | 16,90 | 17,20 | 16,50 | 16,55 | -1,78% | - |
| 02.09.2025 | 17,60 | 17,70 | 16,75 | 16,85 | -4,26% | - |
| 01.09.2025 | 17,60 | 17,60 | 17,55 | 17,60 | 0,57% | - |
| 29.08.2025 | 17,90 | 18,00 | 17,35 | 17,50 | -1,13% | - |
| 28.08.2025 | 17,50 | 17,90 | 17,45 | 17,70 | 1,72% | - |
| 27.08.2025 | 19,00 | 19,00 | 17,40 | 17,40 | -9,84% | - |
| 26.08.2025 | 19,95 | 20,00 | 19,15 | 19,30 | -2,77% | - |
| 25.08.2025 | 19,75 | 19,95 | 19,65 | 19,85 | 1,02% | - |
| 22.08.2025 | 19,70 | 19,75 | 19,50 | 19,65 | 1,03% | - |
| 21.08.2025 | 19,50 | 19,55 | 19,35 | 19,45 | 0,52% | - |
| 20.08.2025 | 19,00 | 19,45 | 19,00 | 19,35 | 0,00% | - |
| 19.08.2025 | 19,70 | 19,70 | 19,30 | 19,35 | -1,02% | - |
| 18.08.2025 | 19,55 | 19,75 | 19,40 | 19,55 | 0,51% | - |
| 15.08.2025 | 19,20 | 19,55 | 19,15 | 19,45 | 0,26% | - |
| 14.08.2025 | 19,90 | 19,95 | 19,40 | 19,40 | -1,52% | - |
| 13.08.2025 | 19,30 | 19,85 | 19,30 | 19,70 | 0,25% | - |
| 12.08.2025 | 19,40 | 20,00 | 19,40 | 19,65 | -0,51% | - |
| 11.08.2025 | 20,20 | 20,40 | 19,70 | 19,75 | -1,50% | - |
| 08.08.2025 | 19,60 | 20,10 | 19,60 | 20,05 | 1,01% | - |
| 07.08.2025 | 19,70 | 20,00 | 19,60 | 19,85 | 1,53% | - |
| 06.08.2025 | 20,20 | 20,20 | 18,70 | 19,55 | -2,49% | - |
| 05.08.2025 | 19,90 | 20,40 | 19,90 | 20,05 | -0,25% | - |
| 04.08.2025 | 20,10 | 20,50 | 19,65 | 20,10 | 1,52% | - |
| 01.08.2025 | 20,25 | 20,25 | 19,70 | 19,80 | -1,98% | - |
| 31.07.2025 | 20,00 | 20,50 | 20,00 | 20,20 | -0,49% | - |
| 30.07.2025 | 20,00 | 20,40 | 19,90 | 20,30 | 2,27% | - |
| 29.07.2025 | 20,05 | 20,10 | 19,65 | 19,85 | 0,25% | - |
| 28.07.2025 | 19,40 | 19,95 | 19,40 | 19,80 | 0,76% | - |
| 25.07.2025 | 19,85 | 19,90 | 19,35 | 19,65 | 0,26% | - |
| 24.07.2025 | 19,30 | 19,90 | 19,30 | 19,60 | 0,00% | - |
| 23.07.2025 | 19,55 | 19,70 | 19,30 | 19,60 | 1,03% | - |
| 22.07.2025 | 19,30 | 19,50 | 19,20 | 19,40 | 1,04% | - |
| 21.07.2025 | 19,05 | 19,25 | 18,65 | 19,20 | 1,32% | - |
| 18.07.2025 | 19,15 | 19,15 | 18,75 | 18,95 | -0,52% | - |
| 17.07.2025 | 19,00 | 19,10 | 18,95 | 19,05 | 1,33% | - |
| 16.07.2025 | 18,70 | 18,85 | 18,50 | 18,80 | 0,80% | - |
| 15.07.2025 | 18,55 | 18,70 | 18,40 | 18,65 | 1,08% | - |
| 14.07.2025 | 18,60 | 18,65 | 18,45 | 18,45 | -0,54% | - |
| 11.07.2025 | 18,75 | 18,85 | 18,50 | 18,55 | -0,80% | - |
| 10.07.2025 | 18,90 | 19,00 | 18,60 | 18,70 | -0,53% | - |
| 09.07.2025 | 19,00 | 19,05 | 18,70 | 18,80 | -0,27% | - |
| 08.07.2025 | 18,90 | 19,05 | 18,75 | 18,85 | 0,00% | - |
| 07.07.2025 | 19,30 | 19,40 | 18,35 | 18,85 | -2,08% | - |
| 04.07.2025 | 18,90 | 19,25 | 18,90 | 19,25 | 4,90% | - |
| 03.07.2025 | 19,20 | 19,30 | 18,35 | 18,35 | -3,93% | - |
| 02.07.2025 | 18,80 | 19,15 | 18,70 | 19,10 | 2,14% | - |
| 01.07.2025 | 18,60 | 18,85 | 18,30 | 18,70 | 1,36% | - |
| 30.06.2025 | 18,35 | 18,45 | 18,25 | 18,45 | 1,10% | - |
| 27.06.2025 | 17,90 | 18,40 | 17,90 | 18,25 | 0,27% | - |
| 26.06.2025 | 18,20 | 18,25 | 18,00 | 18,20 | 0,28% | - |
| 25.06.2025 | 18,55 | 18,65 | 18,05 | 18,15 | -1,36% | - |
| 24.06.2025 | 18,50 | 18,60 | 18,30 | 18,40 | 0,27% | - |
| 23.06.2025 | 18,40 | 19,00 | 18,30 | 18,35 | -2,39% | - |
| 20.06.2025 | 18,85 | 18,95 | 18,65 | 18,80 | 0,00% | - |
| 19.06.2025 | 18,50 | 18,95 | 18,50 | 18,80 | -0,27% | - |
| 18.06.2025 | 19,00 | 19,35 | 18,80 | 18,85 | -1,57% | - |
| 17.06.2025 | 18,40 | 19,15 | 18,40 | 19,15 | 1,59% | - |
| 16.06.2025 | 18,75 | 18,90 | 18,65 | 18,85 | 1,07% | - |
| 13.06.2025 | 18,90 | 19,00 | 18,60 | 18,65 | -1,58% | - |
| 12.06.2025 | 19,30 | 19,35 | 18,90 | 18,95 | -1,81% | - |
| 11.06.2025 | 19,20 | 19,75 | 19,20 | 19,30 | -1,03% | - |
| 10.06.2025 | 19,85 | 19,85 | 19,50 | 19,50 | -0,51% | - |
| 09.06.2025 | 19,60 | 20,20 | 19,60 | 19,60 | -2,24% | - |
| 06.06.2025 | 19,70 | 20,30 | 19,70 | 20,05 | 0,25% | - |
| 05.06.2025 | 19,20 | 20,10 | 19,20 | 20,00 | 2,04% | - |
| 04.06.2025 | 19,90 | 19,90 | 19,50 | 19,60 | -0,76% | - |
| 03.06.2025 | 19,70 | 19,90 | 19,50 | 19,75 | 0,77% | - |
| 02.06.2025 | 19,75 | 19,80 | 19,30 | 19,60 | -0,76% | - |
| 30.05.2025 | 20,35 | 20,40 | 19,55 | 19,75 | -2,23% | - |
| 29.05.2025 | 20,20 | 20,60 | 20,00 | 20,20 | 0,00% | - |
| 28.05.2025 | 19,90 | 20,45 | 19,90 | 20,20 | -0,49% | - |
| 27.05.2025 | 19,60 | 20,40 | 19,60 | 20,30 | 1,50% | - |
| 26.05.2025 | 19,50 | 20,00 | 19,50 | 20,00 | 1,01% | - |
| 23.05.2025 | 19,90 | 20,20 | 19,55 | 19,80 | -0,25% | - |
| 22.05.2025 | 20,10 | 20,25 | 19,45 | 19,85 | -0,75% | - |
| 21.05.2025 | 20,50 | 20,50 | 19,85 | 20,00 | -2,44% | - |
| 20.05.2025 | 20,40 | 20,90 | 20,15 | 20,50 | -0,97% | - |
| 19.05.2025 | 20,90 | 21,00 | 20,20 | 20,70 | -0,96% | - |
| 16.05.2025 | 21,10 | 21,30 | 20,40 | 20,90 | -0,48% | - |
| 15.05.2025 | 20,90 | 21,20 | 20,90 | 21,00 | 0,48% | - |