83,350$
-0,68%
Echtzeit-Aktienkurs Public Service Enterprise Group
Bid:
Ask:
Aktienkurse zur Public Service Enterprise Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 83,59 | 83,70 | 82,40 | 83,35 | -0,68% | 2.159.777,00 |
| 05.03.2026 | 83,59 | 84,27 | 82,89 | 83,92 | 0,01% | 3.249.255,00 |
| 04.03.2026 | 83,72 | 84,33 | 83,12 | 83,91 | -0,06% | 3.284.511,00 |
| 03.03.2026 | 83,41 | 84,72 | 81,33 | 83,96 | -0,64% | 3.396.349,00 |
| 02.03.2026 | 85,94 | 86,33 | 84,33 | 84,50 | -1,82% | 3.688.997,00 |
| 27.02.2026 | 85,60 | 86,46 | 85,21 | 86,07 | 0,26% | 3.862.421,00 |
| 26.02.2026 | 86,50 | 87,63 | 85,09 | 85,85 | -0,14% | 4.043.890,00 |
| 25.02.2026 | 86,33 | 86,82 | 84,91 | 85,97 | -0,31% | 3.091.643,00 |
| 24.02.2026 | 86,25 | 86,47 | 84,99 | 86,24 | 0,78% | 1.765.719,00 |
| 20.02.2026 | 85,95 | 86,00 | 84,82 | 85,57 | -0,13% | 2.663.224,00 |
| 19.02.2026 | 84,64 | 85,74 | 84,38 | 85,68 | 1,56% | 1.555.583,00 |
| 18.02.2026 | 87,14 | 87,14 | 84,26 | 84,36 | -2,98% | 2.108.603,00 |
| 17.02.2026 | 87,23 | 87,53 | 86,46 | 86,95 | 0,67% | 2.484.340,00 |
| 13.02.2026 | 84,54 | 87,24 | 84,37 | 86,37 | 2,16% | 3.467.576,00 |
| 12.02.2026 | 84,22 | 85,71 | 84,11 | 84,54 | 0,46% | 2.195.961,00 |
| 11.02.2026 | 83,20 | 84,21 | 82,61 | 84,15 | 1,14% | 1.792.903,00 |
| 10.02.2026 | 81,41 | 83,36 | 81,25 | 83,20 | 2,49% | 1.479.043,00 |
| 09.02.2026 | 80,42 | 81,29 | 80,05 | 81,18 | 0,66% | 1.611.666,00 |
| 06.02.2026 | 80,45 | 81,58 | 80,00 | 80,65 | 1,08% | 1.711.869,00 |
| 05.02.2026 | 80,21 | 80,65 | 79,51 | 79,79 | -0,44% | 3.109.611,00 |
| 04.02.2026 | 81,74 | 82,03 | 79,74 | 80,14 | -1,74% | 4.315.560,00 |
| 03.02.2026 | 80,51 | 82,62 | 80,45 | 81,56 | 1,56% | 2.432.173,00 |
| 02.02.2026 | 81,99 | 82,39 | 79,95 | 80,31 | -2,49% | 4.469.848,00 |
| 30.01.2026 | 81,86 | 82,42 | 80,97 | 82,36 | 0,44% | 4.722.857,00 |
| 29.01.2026 | 81,80 | 82,48 | 80,89 | 82,00 | 0,68% | 4.250.008,00 |
| 28.01.2026 | 80,43 | 81,90 | 80,13 | 81,45 | 1,28% | 3.631.728,00 |
| 27.01.2026 | 78,56 | 80,48 | 78,47 | 80,42 | 1,73% | 2.532.456,00 |
| 26.01.2026 | 78,12 | 79,34 | 78,12 | 79,05 | -0,44% | 2.319.334,00 |
| 22.01.2026 | 79,27 | 79,88 | 78,62 | 79,40 | -0,46% | 4.448.597,00 |
| 21.01.2026 | 79,72 | 80,09 | 78,36 | 79,77 | 0,50% | 4.528.597,00 |
| 20.01.2026 | 79,92 | 80,26 | 78,70 | 79,37 | -0,06% | 4.307.002,00 |
| 16.01.2026 | 78,94 | 79,60 | 78,35 | 79,42 | 0,01% | 3.469.520,00 |
| 15.01.2026 | 79,35 | 79,76 | 79,07 | 79,41 | 0,63% | 2.405.156,00 |
| 14.01.2026 | 78,81 | 79,18 | 78,30 | 78,91 | 0,23% | 3.498.541,00 |
| 13.01.2026 | 78,37 | 79,47 | 78,04 | 78,73 | 0,17% | 2.290.795,00 |
| 12.01.2026 | 78,61 | 79,25 | 77,97 | 78,60 | -0,10% | 2.504.626,00 |
| 09.01.2026 | 77,88 | 79,83 | 77,88 | 78,68 | 1,61% | 3.736.726,00 |
| 08.01.2026 | 77,59 | 78,97 | 77,31 | 77,43 | -0,19% | 2.986.407,00 |
| 07.01.2026 | 79,16 | 79,24 | 77,39 | 77,58 | -1,30% | 3.065.484,00 |
| 06.01.2026 | 79,23 | 79,95 | 78,46 | 78,60 | -0,93% | 2.528.693,00 |
| 05.01.2026 | 80,91 | 80,93 | 78,22 | 79,34 | -2,04% | 3.067.925,00 |
| 02.01.2026 | 80,67 | 81,40 | 79,86 | 80,99 | 0,86% | 1.782.648,00 |
| 31.12.2025 | 80,94 | 81,04 | 80,27 | 80,30 | -0,75% | 1.606.190,00 |
| 30.12.2025 | 80,73 | 81,09 | 80,50 | 80,91 | 0,27% | 1.260.756,00 |
| 29.12.2025 | 80,34 | 81,04 | 80,31 | 80,69 | 0,37% | 2.053.404,00 |
| 26.12.2025 | 80,71 | 80,81 | 80,15 | 80,39 | -0,41% | 910.170,00 |
| 24.12.2025 | 80,44 | 80,86 | 79,62 | 80,72 | 0,36% | 749.881,00 |
| 23.12.2025 | 80,75 | 81,02 | 79,51 | 80,43 | -0,36% | 2.570.771,00 |
| 22.12.2025 | 80,53 | 81,09 | 79,51 | 80,72 | 0,89% | 2.981.876,00 |
| 19.12.2025 | 80,53 | 81,33 | 79,99 | 80,01 | -0,81% | 6.178.005,00 |
| 18.12.2025 | 80,41 | 81,26 | 80,21 | 80,66 | 0,94% | 3.844.764,00 |
| 17.12.2025 | 79,72 | 80,24 | 79,37 | 79,91 | -0,03% | 3.430.431,00 |
| 16.12.2025 | 80,70 | 81,09 | 79,72 | 79,93 | -0,83% | 3.120.186,00 |
| 15.12.2025 | 79,47 | 80,78 | 78,88 | 80,60 | 2,17% | 2.528.842,00 |
| 12.12.2025 | 79,17 | 79,55 | 78,53 | 78,89 | -0,09% | 3.460.803,00 |
| 11.12.2025 | 78,58 | 79,70 | 78,58 | 78,96 | 0,34% | 3.182.501,00 |
| 10.12.2025 | 78,91 | 79,08 | 77,90 | 78,69 | -0,81% | 2.541.251,00 |
| 09.12.2025 | 79,25 | 80,52 | 78,98 | 79,33 | 0,74% | 4.197.227,00 |
| 08.12.2025 | 79,82 | 79,82 | 78,71 | 78,75 | -1,03% | 3.187.433,00 |
| 05.12.2025 | 80,53 | 80,71 | 79,54 | 79,57 | -1,49% | 4.557.459,00 |
| 04.12.2025 | 80,76 | 81,49 | 80,47 | 80,77 | 0,29% | 2.065.662,00 |
| 03.12.2025 | 80,68 | 81,25 | 80,03 | 80,54 | -0,17% | 2.784.017,00 |
| 02.12.2025 | 81,61 | 81,80 | 80,09 | 80,68 | -1,09% | 2.469.998,00 |
| 01.12.2025 | 82,90 | 83,19 | 81,44 | 81,57 | -2,33% | 2.889.522,00 |
| 28.11.2025 | 83,24 | 83,80 | 82,98 | 83,52 | 0,32% | 1.335.017,00 |
| 26.11.2025 | 82,27 | 83,67 | 82,24 | 83,25 | 1,33% | 1.529.154,00 |
| 25.11.2025 | 82,26 | 82,56 | 81,51 | 82,16 | 0,02% | 1.298.206,00 |
| 24.11.2025 | 81,54 | 82,38 | 80,85 | 82,14 | 1,71% | 3.565.968,00 |
| 20.11.2025 | 82,32 | 83,01 | 80,69 | 80,76 | -0,43% | 2.926.559,00 |
| 19.11.2025 | 81,98 | 82,80 | 81,02 | 81,11 | -1,52% | 2.113.626,00 |
| 18.11.2025 | 82,17 | 83,10 | 82,15 | 82,36 | -0,13% | 1.854.539,00 |
| 17.11.2025 | 82,50 | 82,97 | 81,71 | 82,47 | 0,10% | 2.498.668,00 |
| 13.11.2025 | 83,48 | 83,64 | 82,18 | 82,39 | -1,36% | 2.228.498,00 |
| 12.11.2025 | 83,55 | 83,85 | 82,91 | 83,53 | -0,26% | 2.145.245,00 |
| 11.11.2025 | 83,08 | 83,79 | 82,83 | 83,75 | 0,61% | 1.263.856,00 |
| 10.11.2025 | 82,84 | 83,82 | 82,78 | 83,24 | -0,08% | 2.091.010,00 |
| 07.11.2025 | 82,45 | 83,31 | 81,69 | 83,31 | 1,10% | 3.588.708,00 |
| 06.11.2025 | 80,40 | 82,79 | 80,30 | 82,40 | 3,18% | 4.657.700,00 |
| 05.11.2025 | 81,98 | 82,26 | 79,29 | 79,86 | -2,40% | 3.628.882,00 |
| 04.11.2025 | 80,97 | 82,16 | 80,01 | 81,82 | 0,57% | 2.342.861,00 |
| 03.11.2025 | 80,82 | 81,87 | 79,56 | 81,36 | 0,99% | 3.728.291,00 |
| 31.10.2025 | 80,12 | 81,37 | 79,57 | 80,56 | -0,24% | 3.503.713,00 |
| 30.10.2025 | 80,14 | 81,41 | 80,00 | 80,75 | 0,57% | 2.465.024,00 |
| 29.10.2025 | 81,38 | 81,74 | 80,14 | 80,29 | -1,21% | 2.076.300,00 |
| 28.10.2025 | 83,46 | 83,47 | 81,25 | 81,27 | -2,61% | 1.886.987,00 |
| 27.10.2025 | 83,06 | 83,62 | 82,69 | 83,45 | 0,41% | 1.846.886,00 |
| 24.10.2025 | 83,38 | 83,50 | 82,67 | 83,11 | 0,46% | 3.082.006,00 |
| 23.10.2025 | 84,24 | 84,25 | 82,38 | 82,73 | -1,27% | 1.835.035,00 |
| 22.10.2025 | 83,84 | 84,09 | 83,11 | 83,79 | 0,81% | 2.018.627,00 |
| 21.10.2025 | 85,00 | 85,07 | 82,63 | 83,12 | -2,02% | 1.952.058,00 |
| 20.10.2025 | 84,85 | 86,09 | 84,52 | 84,83 | 0,09% | 2.146.064,00 |
| 17.10.2025 | 84,06 | 84,80 | 83,51 | 84,75 | 0,49% | 2.472.607,00 |
| 16.10.2025 | 85,21 | 85,93 | 83,95 | 84,34 | -0,46% | 2.647.722,00 |
| 15.10.2025 | 82,88 | 85,21 | 82,88 | 84,73 | 2,78% | 3.299.769,00 |
| 14.10.2025 | 81,93 | 83,32 | 81,49 | 82,44 | 0,86% | 2.525.283,00 |
| 13.10.2025 | 80,65 | 82,38 | 80,51 | 81,74 | 1,35% | 2.229.050,00 |
| 10.10.2025 | 81,60 | 82,33 | 80,20 | 80,65 | -0,92% | 2.685.083,00 |
| 09.10.2025 | 82,27 | 82,53 | 81,09 | 81,40 | -0,49% | 2.465.367,00 |
| 08.10.2025 | 80,76 | 82,67 | 80,25 | 81,80 | 1,59% | 3.819.300,00 |
| 07.10.2025 | 81,83 | 82,25 | 80,16 | 80,52 | -1,61% | 3.291.831,00 |