34,860$
1,28%
Echtzeit-Aktienkurs PPL Corp.
Bid:
Ask:
Aktienkurse zur PPL Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.02.2025 | 33,89 | 33,99 | 33,65 | 33,92 | 0,92% | 3.183.334,00 |
| 04.02.2025 | 33,65 | 33,95 | 33,35 | 33,61 | -0,59% | 3.977.196,00 |
| 03.02.2025 | 33,43 | 33,85 | 33,26 | 33,81 | 0,63% | 5.117.316,00 |
| 31.01.2025 | 33,51 | 33,62 | 33,35 | 33,60 | 0,39% | 4.416.023,00 |
| 30.01.2025 | 33,18 | 33,50 | 33,03 | 33,47 | 2,26% | 4.389.911,00 |
| 29.01.2025 | 32,83 | 33,12 | 32,66 | 32,73 | -0,33% | 3.680.052,00 |
| 28.01.2025 | 33,41 | 33,55 | 32,66 | 32,84 | -2,00% | 4.412.693,00 |
| 27.01.2025 | 33,05 | 33,53 | 32,24 | 33,51 | 1,92% | 5.395.224,00 |
| 24.01.2025 | 32,65 | 32,95 | 32,64 | 32,88 | 0,43% | 2.696.145,00 |
| 23.01.2025 | 32,77 | 33,04 | 32,61 | 32,74 | 0,24% | 2.888.739,00 |
| 22.01.2025 | 33,57 | 33,57 | 32,63 | 32,66 | -2,71% | 6.134.352,00 |
| 21.01.2025 | 33,46 | 33,79 | 33,38 | 33,57 | 0,96% | 4.455.200,00 |
| 17.01.2025 | 33,14 | 33,37 | 33,01 | 33,25 | 0,24% | 4.793.263,00 |
| 16.01.2025 | 32,10 | 33,20 | 32,03 | 33,17 | 3,30% | 6.651.800,00 |
| 15.01.2025 | 32,27 | 32,43 | 31,99 | 32,11 | 0,41% | 4.217.908,00 |
| 14.01.2025 | 31,70 | 32,10 | 31,60 | 31,98 | 0,95% | 4.253.956,00 |
| 13.01.2025 | 31,73 | 31,80 | 31,22 | 31,68 | -0,16% | 4.788.126,00 |
| 10.01.2025 | 31,94 | 32,24 | 31,69 | 31,73 | -1,37% | 3.801.786,00 |
| 08.01.2025 | 31,90 | 32,18 | 31,61 | 32,17 | 0,53% | 3.624.699,00 |
| 07.01.2025 | 31,83 | 32,14 | 31,82 | 32,00 | 0,85% | 3.496.594,00 |
| 06.01.2025 | 32,16 | 32,24 | 31,66 | 31,73 | -1,67% | 3.661.448,00 |
| 03.01.2025 | 32,26 | 32,50 | 32,15 | 32,27 | 0,28% | 2.984.531,00 |
| 02.01.2025 | 32,55 | 32,68 | 32,08 | 32,18 | -0,86% | 2.814.088,00 |
| 31.12.2024 | 32,45 | 32,59 | 32,19 | 32,46 | 0,22% | 3.592.616,00 |
| 30.12.2024 | 32,41 | 32,46 | 32,07 | 32,39 | -0,40% | 2.506.554,00 |
| 27.12.2024 | 32,41 | 32,75 | 32,33 | 32,52 | -0,31% | 2.219.542,00 |
| 26.12.2024 | 32,50 | 32,68 | 32,43 | 32,62 | 0,06% | 1.607.867,00 |
| 24.12.2024 | 32,41 | 32,62 | 32,33 | 32,60 | 0,59% | 964.200,00 |
| 23.12.2024 | 32,27 | 32,47 | 32,11 | 32,41 | -0,06% | 3.014.750,00 |
| 20.12.2024 | 31,90 | 32,46 | 31,85 | 32,43 | 1,28% | 9.993.069,00 |