33,990$
0,30%
Echtzeit-Aktienkurs PPL Corp.
Bid:
Ask:
Aktienkurse zur PPL Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 33,94 | 34,24 | 33,66 | 33,99 | 0,30% | 4.614.761,00 |
| 30.06.2025 | 33,40 | 33,90 | 33,32 | 33,89 | 0,98% | 6.595.541,00 |
| 27.06.2025 | 33,67 | 33,94 | 33,42 | 33,56 | -0,18% | 7.775.636,00 |
| 26.06.2025 | 33,54 | 33,74 | 33,32 | 33,62 | 0,36% | 4.680.513,00 |
| 25.06.2025 | 34,04 | 34,16 | 33,50 | 33,50 | -2,08% | 3.662.741,00 |
| 24.06.2025 | 34,30 | 34,58 | 34,20 | 34,21 | -0,26% | 4.864.045,00 |
| 23.06.2025 | 33,95 | 34,38 | 33,68 | 34,30 | 1,57% | 4.264.837,00 |
| 20.06.2025 | 33,57 | 34,08 | 33,57 | 33,77 | 0,54% | 6.178.299,00 |
| 18.06.2025 | 33,56 | 33,66 | 33,29 | 33,59 | 0,42% | 4.500.123,00 |
| 17.06.2025 | 33,61 | 33,66 | 33,29 | 33,45 | -0,62% | 2.760.300,00 |
| 16.06.2025 | 33,94 | 34,21 | 33,55 | 33,66 | -0,68% | 3.484.814,00 |
| 13.06.2025 | 34,38 | 34,42 | 33,81 | 33,89 | -1,43% | 4.192.498,00 |
| 12.06.2025 | 33,90 | 34,39 | 33,84 | 34,38 | 1,78% | 4.639.279,00 |
| 11.06.2025 | 33,80 | 33,94 | 33,68 | 33,78 | 0,18% | 3.339.931,00 |
| 10.06.2025 | 33,54 | 33,80 | 33,54 | 33,72 | -0,59% | 3.730.078,00 |
| 09.06.2025 | 33,90 | 34,24 | 33,72 | 33,92 | -0,35% | 5.232.896,00 |
| 06.06.2025 | 34,24 | 34,24 | 33,86 | 34,04 | -0,18% | 3.218.745,00 |
| 05.06.2025 | 34,17 | 34,23 | 33,96 | 34,10 | -0,20% | 3.536.396,00 |
| 04.06.2025 | 34,43 | 34,61 | 34,15 | 34,17 | -0,96% | 3.627.246,00 |
| 03.06.2025 | 34,70 | 34,79 | 34,21 | 34,50 | -0,63% | 3.445.269,00 |
| 02.06.2025 | 34,54 | 34,76 | 34,37 | 34,72 | -0,09% | 4.601.002,00 |
| 30.05.2025 | 34,37 | 34,84 | 34,22 | 34,75 | 0,96% | 5.559.876,00 |
| 29.05.2025 | 34,14 | 34,46 | 34,00 | 34,42 | 0,70% | 4.668.652,00 |
| 28.05.2025 | 34,71 | 34,76 | 34,04 | 34,18 | -1,92% | 3.841.258,00 |
| 27.05.2025 | 35,00 | 35,00 | 34,64 | 34,85 | 0,52% | 4.643.715,00 |
| 23.05.2025 | 34,60 | 34,76 | 34,12 | 34,67 | 0,84% | 5.245.757,00 |
| 22.05.2025 | 34,51 | 34,59 | 34,00 | 34,38 | -0,69% | 7.211.966,00 |
| 21.05.2025 | 34,77 | 34,95 | 34,44 | 34,62 | -0,77% | 4.485.826,00 |
| 20.05.2025 | 34,90 | 35,09 | 34,74 | 34,89 | -0,37% | 9.251.213,00 |
| 19.05.2025 | 34,65 | 35,09 | 34,65 | 35,02 | 0,46% | 6.537.412,00 |
| 16.05.2025 | 34,48 | 34,91 | 34,33 | 34,86 | 1,28% | 4.822.082,00 |
| 15.05.2025 | 33,84 | 34,51 | 33,70 | 34,42 | 2,68% | 6.848.133,00 |
| 14.05.2025 | 33,75 | 33,75 | 33,12 | 33,52 | -0,80% | 5.645.942,00 |
| 13.05.2025 | 34,55 | 34,59 | 33,75 | 33,79 | -2,26% | 7.322.923,00 |
| 12.05.2025 | 35,13 | 35,16 | 34,41 | 34,57 | -2,65% | 6.605.881,00 |
| 09.05.2025 | 35,74 | 35,74 | 35,21 | 35,51 | -0,31% | 4.706.389,00 |
| 08.05.2025 | 36,17 | 36,23 | 35,54 | 35,62 | -1,95% | 4.818.170,00 |
| 07.05.2025 | 36,10 | 36,58 | 36,05 | 36,33 | 0,58% | 4.791.326,00 |
| 06.05.2025 | 36,22 | 36,41 | 36,07 | 36,12 | -0,44% | 3.744.467,00 |
| 05.05.2025 | 36,16 | 36,38 | 35,84 | 36,28 | 0,30% | 3.551.539,00 |
| 02.05.2025 | 36,21 | 36,35 | 35,89 | 36,17 | 0,25% | 5.052.392,00 |
| 01.05.2025 | 36,44 | 36,62 | 36,01 | 36,08 | -1,15% | 5.002.727,00 |
| 30.04.2025 | 36,69 | 36,70 | 35,92 | 36,50 | 0,30% | 8.529.658,00 |
| 29.04.2025 | 36,24 | 36,57 | 36,16 | 36,39 | -0,19% | 7.232.998,00 |
| 28.04.2025 | 35,86 | 36,52 | 35,85 | 36,46 | 1,48% | 4.984.768,00 |
| 25.04.2025 | 36,17 | 36,34 | 35,87 | 35,93 | -0,88% | 5.288.936,00 |
| 24.04.2025 | 36,13 | 36,62 | 35,89 | 36,25 | 0,03% | 9.141.925,00 |
| 23.04.2025 | 36,06 | 36,66 | 35,86 | 36,24 | 0,08% | 7.980.275,00 |
| 22.04.2025 | 35,62 | 36,31 | 35,55 | 36,21 | 2,55% | 8.330.103,00 |
| 21.04.2025 | 35,64 | 35,64 | 34,78 | 35,31 | -1,15% | 13.211.721,00 |
| 17.04.2025 | 35,48 | 36,15 | 35,24 | 35,72 | 1,25% | 5.110.918,00 |
| 16.04.2025 | 35,48 | 35,70 | 35,15 | 35,28 | -0,25% | 3.894.402,00 |
| 15.04.2025 | 35,64 | 35,72 | 35,33 | 35,37 | -0,23% | 2.383.139,00 |
| 14.04.2025 | 34,93 | 35,55 | 34,84 | 35,45 | 2,04% | 4.711.450,00 |
| 11.04.2025 | 34,16 | 34,87 | 33,75 | 34,74 | 1,58% | 4.372.718,00 |
| 10.04.2025 | 34,00 | 34,62 | 33,53 | 34,20 | 0,12% | 6.390.526,00 |
| 09.04.2025 | 33,33 | 34,50 | 32,50 | 34,16 | 1,85% | 7.168.327,00 |
| 08.04.2025 | 34,14 | 34,46 | 33,12 | 33,54 | 0,06% | 5.886.271,00 |
| 07.04.2025 | 34,12 | 34,31 | 32,89 | 33,52 | -2,73% | 8.541.018,00 |
| 04.04.2025 | 36,23 | 36,49 | 34,27 | 34,46 | -4,89% | 8.275.809,00 |
| 03.04.2025 | 36,40 | 36,64 | 36,01 | 36,23 | 0,28% | 5.107.089,00 |
| 02.04.2025 | 36,10 | 36,31 | 35,77 | 36,13 | 0,19% | 3.574.290,00 |
| 01.04.2025 | 36,04 | 36,10 | 35,72 | 36,06 | -0,14% | 3.870.133,00 |
| 31.03.2025 | 35,95 | 36,42 | 35,79 | 36,11 | 1,12% | 7.520.944,00 |
| 28.03.2025 | 35,20 | 35,97 | 35,06 | 35,71 | 2,09% | 10.028.378,00 |
| 27.03.2025 | 34,81 | 35,08 | 34,58 | 34,98 | 1,10% | 6.714.576,00 |
| 26.03.2025 | 34,10 | 34,67 | 34,10 | 34,60 | 1,53% | 3.400.350,00 |
| 25.03.2025 | 34,70 | 34,71 | 33,91 | 34,08 | -2,01% | 5.051.202,00 |
| 24.03.2025 | 34,77 | 35,01 | 34,65 | 34,78 | 0,06% | 4.966.261,00 |
| 21.03.2025 | 34,88 | 35,01 | 34,44 | 34,76 | -0,63% | 8.600.215,00 |
| 20.03.2025 | 35,03 | 35,14 | 34,85 | 34,98 | -0,03% | 3.038.537,00 |
| 19.03.2025 | 34,79 | 35,02 | 34,66 | 34,99 | 0,49% | 3.822.166,00 |
| 18.03.2025 | 35,00 | 35,12 | 34,60 | 34,82 | -0,94% | 3.527.464,00 |
| 17.03.2025 | 34,95 | 35,42 | 34,88 | 35,15 | 0,75% | 5.407.089,00 |
| 14.03.2025 | 34,12 | 35,01 | 34,02 | 34,89 | 2,17% | 3.911.829,00 |
| 13.03.2025 | 34,07 | 34,27 | 33,91 | 34,15 | 0,53% | 4.394.227,00 |
| 12.03.2025 | 34,15 | 34,36 | 33,92 | 33,97 | -0,90% | 4.510.663,00 |
| 11.03.2025 | 34,20 | 34,64 | 34,07 | 34,28 | 0,00% | 7.335.867,00 |
| 10.03.2025 | 33,85 | 34,57 | 33,76 | 34,28 | 0,62% | 6.673.309,00 |
| 07.03.2025 | 33,88 | 34,40 | 33,80 | 34,07 | 0,53% | 8.108.695,00 |
| 06.03.2025 | 34,41 | 34,46 | 33,75 | 33,89 | -1,88% | 4.795.320,00 |
| 05.03.2025 | 34,65 | 34,94 | 34,31 | 34,54 | -0,52% | 5.299.079,00 |
| 04.03.2025 | 35,74 | 35,91 | 34,65 | 34,72 | -2,66% | 8.627.402,00 |
| 03.03.2025 | 35,14 | 35,69 | 35,14 | 35,67 | 1,31% | 3.375.265,00 |
| 28.02.2025 | 34,67 | 35,28 | 34,58 | 35,21 | 2,21% | 4.519.632,00 |
| 27.02.2025 | 34,82 | 35,01 | 34,39 | 34,45 | -1,20% | 5.140.357,00 |
| 26.02.2025 | 34,92 | 35,11 | 34,71 | 34,87 | -0,31% | 3.070.729,00 |
| 25.02.2025 | 34,88 | 35,07 | 34,76 | 34,98 | 0,29% | 4.513.188,00 |
| 24.02.2025 | 34,82 | 35,15 | 34,51 | 34,88 | 0,46% | 5.645.404,00 |
| 21.02.2025 | 34,09 | 34,86 | 34,07 | 34,72 | 1,67% | 4.420.888,00 |
| 20.02.2025 | 34,27 | 34,49 | 34,00 | 34,15 | -0,70% | 5.014.538,00 |
| 19.02.2025 | 34,24 | 34,69 | 34,13 | 34,39 | 0,56% | 4.749.938,00 |
| 18.02.2025 | 33,86 | 34,27 | 33,71 | 34,20 | 1,39% | 4.534.223,00 |
| 14.02.2025 | 34,49 | 34,65 | 33,70 | 33,73 | -1,98% | 7.404.366,00 |
| 13.02.2025 | 34,20 | 34,88 | 33,45 | 34,41 | -0,32% | 10.471.777,00 |
| 12.02.2025 | 33,99 | 34,53 | 33,92 | 34,52 | 0,00% | 6.921.830,00 |
| 11.02.2025 | 34,17 | 34,54 | 33,76 | 34,52 | 0,85% | 4.173.698,00 |
| 10.02.2025 | 34,10 | 34,24 | 33,71 | 34,23 | 0,26% | 4.822.947,00 |
| 07.02.2025 | 34,01 | 34,27 | 33,87 | 34,14 | 0,09% | 3.103.896,00 |
| 06.02.2025 | 33,98 | 34,18 | 33,70 | 34,11 | 0,56% | 2.896.709,00 |