18,750€
0,81%
Echtzeit-Aktienkurs PLDT Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur PLDT Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 18,80 | 19,00 | 18,70 | 18,90 | 0,53% | - |
| 12.03.2026 | 18,80 | 19,15 | 18,65 | 18,80 | -0,79% | - |
| 11.03.2026 | 19,20 | 19,40 | 18,95 | 18,95 | -1,04% | - |
| 10.03.2026 | 19,20 | 19,25 | 19,00 | 19,15 | -0,52% | - |
| 09.03.2026 | 19,10 | 19,45 | 18,90 | 19,25 | -1,28% | 644,00 |
| 06.03.2026 | 19,55 | 19,85 | 19,40 | 19,50 | -0,26% | - |
| 05.03.2026 | 19,90 | 20,10 | 19,50 | 19,55 | -2,01% | - |
| 04.03.2026 | 19,90 | 20,10 | 19,65 | 19,95 | -0,25% | - |
| 03.03.2026 | 19,85 | 20,45 | 19,80 | 20,00 | -0,25% | - |
| 02.03.2026 | 20,20 | 20,40 | 19,85 | 20,05 | -1,23% | - |
| 27.02.2026 | 20,40 | 20,50 | 20,30 | 20,30 | -0,49% | - |
| 26.02.2026 | 20,60 | 20,90 | 20,30 | 20,40 | -0,97% | - |
| 25.02.2026 | 20,50 | 20,90 | 20,50 | 20,60 | -0,48% | - |
| 24.02.2026 | 20,50 | 20,80 | 20,30 | 20,70 | 1,47% | - |
| 23.02.2026 | 20,50 | 20,90 | 20,10 | 20,40 | 1,49% | - |
| 20.02.2026 | 20,50 | 20,50 | 20,05 | 20,10 | -0,99% | - |
| 19.02.2026 | 20,25 | 20,50 | 20,10 | 20,30 | 0,50% | - |
| 18.02.2026 | 20,05 | 20,30 | 20,05 | 20,20 | 0,75% | - |
| 17.02.2026 | 20,15 | 20,40 | 20,05 | 20,05 | -0,99% | - |
| 16.02.2026 | 20,25 | 20,25 | 20,25 | 20,25 | -0,25% | - |
| 13.02.2026 | 20,30 | 20,60 | 20,05 | 20,30 | 0,50% | - |
| 12.02.2026 | 20,70 | 20,70 | 20,20 | 20,20 | -1,46% | - |
| 11.02.2026 | 20,10 | 20,50 | 19,95 | 20,50 | 1,49% | - |
| 10.02.2026 | 20,05 | 20,20 | 19,90 | 20,20 | 0,50% | - |
| 09.02.2026 | 20,25 | 20,40 | 19,90 | 20,10 | -0,99% | - |
| 06.02.2026 | 19,90 | 20,30 | 19,90 | 20,30 | 1,25% | - |
| 05.02.2026 | 19,60 | 20,30 | 19,55 | 20,05 | 2,30% | - |
| 04.02.2026 | 19,90 | 20,10 | 19,55 | 19,60 | -1,01% | - |
| 03.02.2026 | 19,05 | 20,00 | 19,05 | 19,80 | 2,59% | - |
| 02.02.2026 | 18,85 | 19,45 | 18,85 | 19,30 | 1,05% | - |
| 30.01.2026 | 18,80 | 19,20 | 18,75 | 19,10 | 1,06% | - |
| 29.01.2026 | 18,85 | 19,25 | 18,80 | 18,90 | -1,82% | - |
| 28.01.2026 | 19,15 | 19,40 | 19,05 | 19,25 | 0,79% | - |
| 27.01.2026 | 19,30 | 19,50 | 19,00 | 19,10 | -0,78% | - |
| 26.01.2026 | 19,35 | 19,45 | 19,05 | 19,25 | -1,28% | - |
| 23.01.2026 | 19,60 | 19,70 | 19,40 | 19,50 | 0,00% | - |
| 22.01.2026 | 18,95 | 19,75 | 18,95 | 19,50 | 1,30% | - |
| 21.01.2026 | 18,95 | 19,25 | 18,90 | 19,25 | 1,32% | - |
| 20.01.2026 | 18,90 | 19,10 | 18,65 | 19,00 | 0,00% | 1.071,00 |
| 19.01.2026 | 19,05 | 19,10 | 18,90 | 19,00 | -1,30% | - |
| 16.01.2026 | 19,15 | 19,35 | 19,10 | 19,25 | -1,03% | - |
| 14.01.2026 | 19,05 | 19,50 | 19,05 | 19,45 | 1,04% | - |
| 13.01.2026 | 19,05 | 19,30 | 19,00 | 19,25 | 1,05% | - |
| 12.01.2026 | 18,75 | 19,20 | 18,65 | 19,05 | 0,53% | - |
| 09.01.2026 | 18,65 | 19,00 | 18,65 | 18,95 | 1,88% | - |
| 08.01.2026 | 18,20 | 18,70 | 18,20 | 18,60 | 1,64% | - |
| 07.01.2026 | 18,20 | 18,30 | 18,15 | 18,30 | -0,27% | - |
| 06.01.2026 | 18,50 | 18,70 | 18,30 | 18,35 | -1,08% | - |
| 05.01.2026 | 18,70 | 18,85 | 18,50 | 18,55 | 0,27% | - |
| 02.01.2026 | 18,50 | 18,75 | 18,50 | 18,50 | 2,78% | - |
| 29.12.2025 | 18,45 | 18,55 | 18,00 | 18,00 | -1,10% | - |
| 23.12.2025 | 18,10 | 18,35 | 18,00 | 18,20 | 2,25% | - |
| 22.12.2025 | 18,15 | 18,30 | 17,80 | 17,80 | -1,93% | - |
| 19.12.2025 | 18,50 | 18,55 | 18,15 | 18,15 | -1,36% | - |
| 17.12.2025 | 18,75 | 18,85 | 18,40 | 18,40 | -1,87% | - |
| 16.12.2025 | 18,80 | 18,80 | 18,35 | 18,75 | -0,79% | - |
| 10.12.2025 | 18,90 | 19,00 | 18,65 | 18,90 | 1,61% | 53,00 |
| 09.12.2025 | 18,75 | 19,00 | 18,60 | 18,60 | 0,00% | - |
| 05.12.2025 | 18,90 | 19,05 | 18,60 | 18,60 | 0,00% | - |
| 04.12.2025 | 18,85 | 19,10 | 18,60 | 18,60 | 0,00% | - |
| 03.12.2025 | 19,05 | 19,05 | 18,60 | 18,60 | -0,53% | - |
| 02.12.2025 | 18,95 | 19,10 | 18,70 | 18,70 | -1,06% | - |
| 01.12.2025 | 19,25 | 19,35 | 18,55 | 18,90 | 0,00% | - |
| 28.11.2025 | 19,35 | 19,60 | 18,90 | 18,90 | -0,53% | - |
| 27.11.2025 | 19,00 | 19,45 | 19,00 | 19,00 | -0,52% | - |
| 26.11.2025 | 19,50 | 19,60 | 19,10 | 19,10 | 0,00% | - |
| 25.11.2025 | 19,55 | 19,65 | 19,10 | 19,10 | -0,52% | - |
| 24.11.2025 | 19,70 | 19,70 | 19,20 | 19,20 | 2,13% | - |
| 20.11.2025 | 19,20 | 19,20 | 18,75 | 18,80 | 1,62% | - |
| 19.11.2025 | 19,05 | 19,10 | 18,50 | 18,50 | -0,54% | - |
| 18.11.2025 | 18,80 | 18,95 | 18,45 | 18,60 | 1,64% | - |
| 17.11.2025 | 18,15 | 18,75 | 18,10 | 18,30 | 2,81% | - |
| 14.11.2025 | 18,25 | 18,25 | 17,65 | 17,80 | -0,56% | - |
| 13.11.2025 | 17,90 | 18,30 | 17,75 | 17,90 | 1,13% | - |
| 12.11.2025 | 17,60 | 17,95 | 17,50 | 17,70 | 1,14% | - |
| 11.11.2025 | 16,85 | 17,55 | 16,65 | 17,50 | 6,06% | - |
| 10.11.2025 | 16,85 | 16,90 | 16,50 | 16,50 | 1,23% | - |
| 07.11.2025 | 16,70 | 16,70 | 16,30 | 16,30 | -2,10% | - |
| 06.11.2025 | 17,05 | 17,10 | 16,50 | 16,65 | -1,77% | - |
| 05.11.2025 | 17,00 | 17,00 | 16,80 | 16,95 | 1,50% | - |
| 04.11.2025 | 16,70 | 16,95 | 16,65 | 16,70 | 0,30% | - |
| 03.11.2025 | 16,50 | 16,95 | 16,45 | 16,65 | 3,42% | - |
| 30.10.2025 | 16,30 | 16,55 | 16,10 | 16,10 | -0,62% | - |
| 29.10.2025 | 16,65 | 16,65 | 16,10 | 16,20 | -1,82% | - |
| 28.10.2025 | 16,60 | 16,70 | 16,35 | 16,50 | 1,23% | - |
| 27.10.2025 | 16,55 | 16,65 | 16,25 | 16,30 | -0,61% | - |
| 24.10.2025 | 16,50 | 16,65 | 16,30 | 16,40 | 0,00% | - |
| 23.10.2025 | 16,60 | 16,70 | 16,35 | 16,40 | 0,00% | - |
| 22.10.2025 | 16,65 | 16,65 | 16,40 | 16,40 | 1,23% | - |
| 21.10.2025 | 16,30 | 16,65 | 16,20 | 16,20 | 0,62% | - |
| 20.10.2025 | 16,35 | 16,40 | 16,10 | 16,10 | -0,62% | - |
| 17.10.2025 | 16,25 | 16,35 | 16,10 | 16,20 | -0,31% | - |
| 16.10.2025 | 16,30 | 16,40 | 16,15 | 16,25 | -0,31% | - |
| 15.10.2025 | 16,50 | 16,50 | 16,20 | 16,30 | 0,62% | - |
| 14.10.2025 | 16,55 | 16,55 | 16,20 | 16,20 | 0,00% | - |
| 10.10.2025 | 16,35 | 16,50 | 16,15 | 16,20 | -0,92% | - |
| 09.10.2025 | 16,45 | 16,50 | 16,25 | 16,35 | 0,93% | - |
| 08.10.2025 | 16,50 | 16,50 | 16,20 | 16,20 | 1,25% | - |
| 07.10.2025 | 16,25 | 16,40 | 16,00 | 16,00 | 0,00% | - |
| 06.10.2025 | 16,35 | 16,35 | 16,00 | 16,00 | -1,23% | - |