82,550$
-1,09%
Echtzeit-Aktienkurs Public Service Enterprise Group
Bid:
Ask:
Aktienkurse zur Public Service Enterprise Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 83,23 | 83,93 | 82,46 | 82,55 | -1,09% | 2.209.530,00 |
| 30.09.2025 | 83,09 | 83,49 | 82,60 | 83,46 | 0,51% | 2.523.807,00 |
| 29.09.2025 | 82,01 | 83,23 | 81,51 | 83,04 | 0,90% | 2.887.268,00 |
| 26.09.2025 | 81,03 | 82,33 | 80,96 | 82,30 | 1,76% | 2.315.419,00 |
| 25.09.2025 | 81,94 | 82,28 | 80,78 | 80,88 | -1,84% | 2.593.930,00 |
| 24.09.2025 | 82,15 | 82,80 | 82,09 | 82,40 | 0,23% | 2.429.346,00 |
| 23.09.2025 | 81,92 | 82,30 | 81,45 | 82,21 | 0,59% | 1.682.208,00 |
| 22.09.2025 | 81,41 | 82,05 | 80,69 | 81,73 | 0,16% | 2.328.717,00 |
| 19.09.2025 | 81,40 | 81,91 | 80,82 | 81,60 | 0,50% | 4.598.004,00 |
| 18.09.2025 | 80,44 | 81,91 | 80,15 | 81,19 | 0,94% | 2.365.022,00 |
| 17.09.2025 | 81,53 | 81,98 | 80,22 | 80,43 | -0,97% | 3.385.490,00 |
| 16.09.2025 | 82,50 | 82,93 | 81,13 | 81,22 | -2,11% | 1.646.535,00 |
| 15.09.2025 | 82,75 | 83,66 | 82,75 | 82,97 | 0,34% | 2.236.988,00 |
| 12.09.2025 | 81,84 | 82,92 | 81,84 | 82,69 | 0,80% | 1.607.110,00 |
| 11.09.2025 | 81,71 | 82,45 | 81,28 | 82,03 | 0,38% | 2.169.086,00 |
| 10.09.2025 | 80,21 | 81,94 | 80,00 | 81,72 | 2,16% | 4.199.120,00 |
| 09.09.2025 | 79,51 | 80,19 | 79,26 | 79,99 | -0,25% | 3.090.551,00 |
| 08.09.2025 | 80,89 | 81,19 | 79,75 | 80,19 | -1,15% | 3.004.454,00 |
| 05.09.2025 | 81,62 | 81,85 | 80,51 | 81,12 | -0,75% | 1.798.459,00 |
| 04.09.2025 | 81,70 | 82,46 | 80,88 | 81,73 | 0,47% | 2.432.892,00 |
| 03.09.2025 | 81,48 | 81,88 | 81,02 | 81,35 | -0,56% | 1.589.069,00 |
| 02.09.2025 | 81,77 | 82,01 | 81,28 | 81,81 | -0,63% | 2.364.746,00 |
| 29.08.2025 | 82,60 | 83,10 | 82,01 | 82,33 | -0,31% | 2.254.790,00 |
| 28.08.2025 | 82,94 | 83,13 | 82,15 | 82,59 | -0,30% | 2.010.115,00 |
| 27.08.2025 | 83,46 | 83,74 | 82,71 | 82,84 | -0,75% | 2.546.796,00 |
| 26.08.2025 | 82,60 | 83,48 | 82,38 | 83,47 | 1,05% | 6.474.568,00 |
| 25.08.2025 | 83,40 | 83,80 | 82,25 | 82,60 | -1,31% | 2.456.896,00 |
| 22.08.2025 | 83,53 | 83,99 | 83,01 | 83,70 | 0,49% | 3.116.549,00 |
| 21.08.2025 | 85,65 | 85,65 | 83,20 | 83,29 | -2,20% | 2.445.950,00 |
| 20.08.2025 | 84,75 | 85,57 | 84,57 | 85,16 | 0,67% | 2.531.157,00 |
| 19.08.2025 | 84,56 | 84,64 | 84,08 | 84,59 | 0,56% | 1.778.055,00 |
| 18.08.2025 | 85,32 | 85,54 | 83,97 | 84,12 | -1,41% | 2.494.086,00 |
| 15.08.2025 | 86,54 | 86,77 | 85,12 | 85,32 | -1,71% | 2.922.464,00 |
| 14.08.2025 | 87,27 | 87,57 | 86,64 | 86,80 | -0,99% | 1.452.692,00 |
| 13.08.2025 | 88,20 | 88,65 | 86,78 | 87,67 | -0,18% | 2.328.373,00 |
| 12.08.2025 | 86,73 | 88,19 | 86,51 | 87,83 | 1,49% | 2.212.993,00 |
| 11.08.2025 | 87,45 | 87,97 | 86,24 | 86,54 | -1,30% | 3.114.433,00 |
| 08.08.2025 | 87,80 | 88,19 | 87,09 | 87,68 | 0,24% | 2.385.638,00 |
| 07.08.2025 | 85,85 | 87,74 | 85,58 | 87,47 | 1,86% | 2.661.812,00 |
| 06.08.2025 | 88,22 | 88,62 | 85,85 | 85,87 | -2,61% | 3.740.721,00 |
| 05.08.2025 | 89,48 | 91,26 | 87,24 | 88,17 | -2,19% | 3.514.037,00 |
| 04.08.2025 | 89,28 | 90,66 | 89,26 | 90,14 | 1,32% | 2.457.229,00 |
| 01.08.2025 | 89,90 | 89,90 | 88,63 | 88,97 | -0,91% | 2.429.285,00 |
| 31.07.2025 | 88,14 | 90,09 | 88,14 | 89,79 | 1,02% | 2.430.434,00 |
| 30.07.2025 | 88,55 | 89,70 | 88,38 | 88,88 | 0,30% | 2.679.868,00 |
| 29.07.2025 | 87,28 | 88,67 | 87,01 | 88,61 | 1,92% | 2.064.523,00 |
| 28.07.2025 | 87,50 | 87,56 | 86,47 | 86,94 | -0,73% | 1.855.777,00 |
| 25.07.2025 | 86,83 | 87,74 | 86,74 | 87,58 | 0,75% | 1.915.358,00 |
| 24.07.2025 | 87,08 | 87,12 | 85,83 | 86,93 | 0,30% | 1.930.395,00 |
| 23.07.2025 | 86,85 | 88,03 | 86,15 | 86,67 | 1,03% | 3.648.539,00 |
| 22.07.2025 | 84,83 | 85,79 | 84,46 | 85,79 | 1,63% | 2.726.109,00 |
| 21.07.2025 | 84,48 | 85,42 | 84,27 | 84,41 | 0,12% | 2.433.733,00 |
| 18.07.2025 | 83,14 | 84,78 | 83,14 | 84,31 | 1,89% | 2.934.231,00 |
| 17.07.2025 | 81,98 | 83,41 | 81,82 | 82,75 | 0,71% | 2.508.286,00 |
| 16.07.2025 | 81,43 | 82,41 | 81,24 | 82,17 | 0,39% | 2.514.476,00 |
| 15.07.2025 | 82,98 | 82,98 | 81,53 | 81,85 | -1,39% | 3.413.833,00 |
| 14.07.2025 | 82,18 | 83,30 | 81,86 | 83,00 | 0,55% | 2.341.246,00 |
| 11.07.2025 | 81,71 | 82,73 | 81,19 | 82,55 | 0,47% | 1.832.007,00 |
| 10.07.2025 | 80,80 | 82,35 | 80,67 | 82,16 | 0,72% | 1.730.313,00 |
| 09.07.2025 | 81,75 | 81,94 | 80,66 | 81,57 | -0,04% | 1.845.060,00 |
| 08.07.2025 | 82,05 | 82,05 | 80,79 | 81,60 | -0,84% | 2.045.304,00 |
| 07.07.2025 | 82,55 | 82,62 | 81,66 | 82,29 | 1,38% | 2.274.717,00 |
| 03.07.2025 | 81,10 | 81,82 | 80,60 | 81,17 | -0,06% | 2.018.416,00 |
| 02.07.2025 | 82,64 | 82,75 | 81,13 | 81,22 | -1,99% | 2.214.516,00 |
| 01.07.2025 | 83,91 | 84,60 | 82,65 | 82,87 | -1,56% | 2.648.534,00 |
| 30.06.2025 | 83,26 | 84,36 | 83,22 | 84,18 | 0,79% | 2.693.689,00 |
| 27.06.2025 | 83,03 | 84,16 | 82,96 | 83,52 | 0,59% | 2.739.914,00 |
| 26.06.2025 | 82,75 | 83,09 | 82,11 | 83,03 | 0,34% | 2.336.053,00 |
| 25.06.2025 | 83,16 | 83,45 | 82,08 | 82,75 | -0,46% | 2.782.915,00 |
| 24.06.2025 | 83,18 | 83,76 | 82,78 | 83,13 | -0,25% | 1.944.649,00 |
| 23.06.2025 | 82,44 | 83,45 | 82,35 | 83,34 | 1,51% | 2.500.474,00 |
| 20.06.2025 | 82,24 | 82,57 | 81,72 | 82,10 | 0,00% | 5.283.611,00 |
| 18.06.2025 | 81,18 | 82,45 | 80,91 | 82,10 | 1,31% | 3.579.741,00 |
| 17.06.2025 | 81,02 | 81,56 | 80,00 | 81,04 | -0,15% | 2.920.785,00 |
| 16.06.2025 | 81,38 | 81,98 | 80,79 | 81,16 | 0,20% | 2.521.197,00 |
| 13.06.2025 | 81,18 | 81,34 | 80,50 | 81,00 | -0,69% | 2.213.991,00 |
| 12.06.2025 | 80,90 | 81,72 | 80,51 | 81,56 | 0,93% | 3.302.246,00 |
| 11.06.2025 | 79,78 | 80,93 | 79,78 | 80,81 | 1,74% | 3.642.652,00 |
| 10.06.2025 | 79,69 | 79,87 | 78,68 | 79,43 | -0,33% | 2.343.400,00 |
| 09.06.2025 | 79,51 | 80,40 | 78,66 | 79,69 | -0,64% | 2.664.412,00 |
| 06.06.2025 | 80,32 | 80,46 | 79,39 | 80,20 | 0,46% | 2.015.432,00 |
| 05.06.2025 | 80,28 | 80,49 | 79,72 | 79,83 | -0,70% | 2.105.486,00 |
| 04.06.2025 | 81,78 | 82,30 | 80,32 | 80,39 | -2,33% | 3.264.067,00 |
| 03.06.2025 | 83,00 | 83,39 | 82,21 | 82,31 | 0,50% | 4.090.643,00 |
| 02.06.2025 | 80,33 | 82,70 | 80,33 | 81,90 | 1,07% | 3.701.729,00 |
| 30.05.2025 | 79,70 | 81,38 | 79,30 | 81,03 | 1,86% | 12.219.427,00 |
| 29.05.2025 | 78,17 | 79,58 | 77,78 | 79,55 | 1,87% | 2.543.892,00 |
| 28.05.2025 | 78,97 | 79,85 | 77,81 | 78,09 | -1,90% | 2.071.864,00 |
| 27.05.2025 | 79,49 | 79,81 | 79,01 | 79,60 | 0,81% | 2.952.765,00 |
| 23.05.2025 | 77,78 | 79,11 | 77,23 | 78,96 | 2,06% | 2.572.135,00 |
| 22.05.2025 | 77,75 | 78,05 | 76,74 | 77,37 | -0,67% | 3.144.876,00 |
| 21.05.2025 | 79,35 | 79,35 | 77,74 | 77,89 | -1,86% | 3.475.891,00 |
| 20.05.2025 | 79,19 | 79,85 | 78,83 | 79,37 | -0,50% | 2.810.517,00 |
| 19.05.2025 | 79,09 | 79,80 | 78,38 | 79,77 | 0,61% | 2.991.784,00 |
| 16.05.2025 | 78,69 | 79,34 | 78,12 | 79,29 | 1,08% | 3.948.550,00 |
| 15.05.2025 | 77,65 | 78,68 | 77,58 | 78,44 | 1,49% | 3.660.440,00 |
| 14.05.2025 | 77,42 | 77,65 | 76,00 | 77,29 | -0,39% | 3.152.177,00 |
| 13.05.2025 | 78,94 | 79,46 | 77,38 | 77,59 | -1,80% | 2.744.989,00 |
| 12.05.2025 | 79,01 | 79,54 | 78,45 | 79,01 | 0,09% | 3.377.711,00 |
| 09.05.2025 | 79,80 | 80,00 | 78,65 | 78,94 | -0,68% | 1.791.348,00 |