29,020€
-0,79%
Echtzeit-Aktienkurs PPL Corp
Bid:
Ask:
Aktienkurse zur PPL Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2026 | 29,32 | 29,35 | 28,98 | 29,10 | -0,51% | - |
| 17.09.2026 | 29,32 | 29,36 | 28,95 | 29,25 | 0,91% | - |
| 16.09.2026 | 28,83 | 29,10 | 28,78 | 28,99 | 0,24% | - |
| 15.09.2026 | 29,22 | 29,42 | 28,80 | 28,92 | -0,94% | - |
| 14.09.2026 | 29,45 | 29,73 | 29,16 | 29,19 | -1,07% | - |
| 11.09.2026 | 29,59 | 29,78 | 29,31 | 29,51 | -0,05% | - |
| 10.09.2026 | 29,56 | 29,67 | 29,42 | 29,52 | -0,27% | - |
| 09.09.2026 | 30,15 | 30,27 | 29,59 | 29,60 | -2,57% | 4,00 |
| 08.09.2026 | 29,96 | 30,59 | 29,83 | 30,38 | 1,27% | 1,00 |
| 07.09.2026 | 30,10 | 30,27 | 29,90 | 30,00 | -0,46% | 19,00 |
| 04.09.2026 | 30,20 | 30,30 | 29,99 | 30,14 | -0,13% | 2,00 |
| 03.09.2026 | 30,01 | 30,21 | 29,66 | 30,18 | 1,28% | 4,00 |
| 02.09.2026 | 29,76 | 29,86 | 29,35 | 29,80 | 0,57% | - |
| 01.09.2026 | 29,44 | 29,65 | 29,12 | 29,63 | 0,85% | 93,00 |
| 31.08.2026 | 29,45 | 29,56 | 29,11 | 29,38 | -0,46% | - |
| 28.08.2026 | 29,58 | 29,73 | 29,38 | 29,52 | -0,35% | - |
| 27.08.2026 | 30,10 | 30,17 | 29,52 | 29,62 | -1,95% | 30,00 |
| 26.08.2026 | 30,00 | 30,31 | 29,82 | 30,21 | 0,50% | 300,00 |
| 25.08.2026 | 30,08 | 30,22 | 29,97 | 30,06 | 0,10% | 16,00 |
| 24.08.2026 | 29,48 | 30,07 | 29,47 | 30,03 | 1,85% | 66,00 |
| 21.08.2026 | 30,13 | 30,29 | 29,43 | 29,49 | -2,82% | 50,00 |
| 20.08.2026 | 30,40 | 30,55 | 30,22 | 30,34 | -0,30% | - |
| 19.08.2026 | 30,72 | 30,89 | 30,13 | 30,43 | -1,31% | 132,00 |
| 18.08.2026 | 31,00 | 31,60 | 30,65 | 30,84 | -1,01% | 120,00 |
| 17.08.2026 | 31,08 | 31,22 | 30,89 | 31,15 | 0,13% | - |
| 14.08.2026 | 30,91 | 31,17 | 30,68 | 31,11 | 0,50% | 30,00 |
| 13.08.2026 | 30,79 | 31,08 | 30,68 | 30,96 | 1,26% | - |
| 12.08.2026 | 30,58 | 30,71 | 30,43 | 30,57 | -0,23% | - |
| 11.08.2026 | 30,33 | 30,68 | 30,29 | 30,64 | 0,72% | - |
| 10.08.2026 | 30,69 | 30,94 | 30,26 | 30,42 | -0,43% | 41,00 |
| 07.08.2026 | 30,01 | 30,81 | 29,79 | 30,55 | 1,56% | 1,00 |
| 06.08.2026 | 30,33 | 30,60 | 29,89 | 30,08 | -0,07% | - |
| 05.08.2026 | 30,60 | 30,64 | 29,98 | 30,10 | -1,79% | - |
| 04.08.2026 | 30,67 | 30,80 | 30,08 | 30,65 | 0,52% | 216,00 |
| 03.08.2026 | 30,70 | 30,90 | 30,36 | 30,49 | -0,36% | 99,00 |
| 31.07.2026 | 31,04 | 31,12 | 30,58 | 30,60 | -0,62% | - |
| 30.07.2026 | 31,18 | 31,29 | 30,53 | 30,79 | -1,42% | - |
| 29.07.2026 | 31,85 | 32,19 | 31,23 | 31,24 | -1,85% | 1,00 |
| 28.07.2026 | 31,68 | 32,46 | 31,68 | 31,83 | 0,44% | 209,00 |
| 27.07.2026 | 32,04 | 32,05 | 31,64 | 31,69 | -0,91% | - |
| 24.07.2026 | 31,85 | 32,24 | 31,85 | 31,98 | 0,36% | - |
| 23.07.2026 | 31,53 | 32,06 | 31,43 | 31,86 | 0,95% | 51,00 |
| 22.07.2026 | 31,01 | 31,65 | 30,91 | 31,56 | 1,84% | - |
| 21.07.2026 | 31,14 | 31,16 | 30,78 | 30,99 | -0,39% | - |
| 20.07.2026 | 31,28 | 31,70 | 30,94 | 31,11 | -0,73% | - |
| 17.07.2026 | 31,58 | 32,23 | 31,25 | 31,34 | -0,68% | - |
| 16.07.2026 | 31,16 | 31,68 | 31,09 | 31,56 | 0,24% | - |
| 15.07.2026 | 31,55 | 31,88 | 31,43 | 31,48 | 0,05% | 2,00 |
| 14.07.2026 | 31,63 | 31,75 | 31,46 | 31,47 | -0,57% | - |
| 13.07.2026 | 31,26 | 31,69 | 31,14 | 31,65 | 1,43% | 2,00 |
| 10.07.2026 | 31,17 | 31,24 | 31,16 | 31,20 | -0,19% | - |
| 09.07.2026 | 31,58 | 31,69 | 31,19 | 31,26 | -0,70% | 1,00 |
| 08.07.2026 | 31,80 | 31,99 | 31,41 | 31,48 | -1,58% | 16,00 |
| 07.07.2026 | 31,59 | 32,43 | 31,55 | 31,99 | 1,36% | 2,00 |
| 06.07.2026 | 32,29 | 32,56 | 31,48 | 31,56 | -2,14% | 100,00 |
| 03.07.2026 | 32,29 | 32,30 | 32,15 | 32,25 | 1,00% | - |
| 02.07.2026 | 31,27 | 31,93 | 31,15 | 31,93 | 1,74% | - |
| 01.07.2026 | 31,78 | 32,02 | 31,34 | 31,38 | -1,85% | 1,00 |
| 30.06.2026 | 32,28 | 32,33 | 31,79 | 31,97 | -1,63% | - |
| 29.06.2026 | 32,66 | 32,66 | 32,40 | 32,50 | -0,54% | 71,00 |
| 26.06.2026 | 32,43 | 32,75 | 32,34 | 32,68 | 0,58% | - |
| 25.06.2026 | 32,47 | 32,80 | 32,21 | 32,49 | -0,40% | - |
| 24.06.2026 | 31,90 | 32,67 | 31,88 | 32,62 | 2,51% | - |
| 23.06.2026 | 31,07 | 31,82 | 30,89 | 31,82 | 1,97% | 1,00 |
| 22.06.2026 | 30,85 | 31,35 | 30,85 | 31,20 | 1,40% | 46,00 |
| 19.06.2026 | 30,88 | 30,89 | 30,65 | 30,77 | -0,26% | 10,00 |
| 18.06.2026 | 30,81 | 31,26 | 30,70 | 30,85 | 0,10% | - |
| 17.06.2026 | 31,34 | 31,41 | 30,64 | 30,82 | -2,00% | - |
| 16.06.2026 | 31,25 | 31,64 | 30,98 | 31,45 | 0,43% | 100,00 |
| 15.06.2026 | 31,17 | 31,35 | 30,40 | 31,32 | 1,75% | 363,00 |
| 12.06.2026 | 30,68 | 30,83 | 30,48 | 30,78 | -0,73% | 50,00 |
| 11.06.2026 | 30,92 | 31,13 | 30,72 | 31,00 | 1,37% | - |
| 10.06.2026 | 30,85 | 30,85 | 30,42 | 30,58 | -1,10% | 50,00 |
| 09.06.2026 | 30,66 | 31,10 | 30,48 | 30,92 | 0,91% | 3,00 |
| 08.06.2026 | 30,88 | 31,18 | 30,53 | 30,64 | -1,21% | 3,00 |
| 05.06.2026 | 30,26 | 31,15 | 30,21 | 31,02 | 2,50% | - |
| 04.06.2026 | 30,17 | 30,45 | 29,76 | 30,26 | -1,72% | - |
| 03.06.2026 | 29,94 | 30,84 | 29,86 | 30,79 | 2,72% | 5,00 |
| 02.06.2026 | 29,56 | 29,98 | 29,51 | 29,98 | 0,99% | 58,00 |
| 01.06.2026 | 30,40 | 30,64 | 29,67 | 29,68 | -1,95% | 161,00 |
| 29.05.2026 | 30,37 | 30,55 | 30,13 | 30,27 | -0,49% | 4,00 |
| 28.05.2026 | 30,88 | 31,00 | 30,35 | 30,42 | -1,30% | 16,00 |
| 27.05.2026 | 31,07 | 31,16 | 30,76 | 30,82 | -0,50% | - |
| 26.05.2026 | 31,42 | 31,44 | 30,98 | 30,98 | -1,65% | - |
| 25.05.2026 | 31,45 | 31,66 | 31,30 | 31,50 | 0,41% | 3,00 |
| 22.05.2026 | 31,21 | 31,41 | 31,01 | 31,37 | 1,28% | - |
| 21.05.2026 | 30,47 | 31,01 | 30,42 | 30,97 | 1,26% | - |
| 20.05.2026 | 30,38 | 30,80 | 30,30 | 30,59 | 0,20% | - |
| 19.05.2026 | 29,94 | 30,54 | 29,94 | 30,53 | 1,75% | 105,00 |
| 18.05.2026 | 29,96 | 30,43 | 29,74 | 30,00 | -0,17% | 2,00 |
| 15.05.2026 | 30,65 | 30,82 | 30,05 | 30,05 | -1,80% | - |
| 14.05.2026 | 30,62 | 30,78 | 30,56 | 30,60 | 0,29% | - |
| 13.05.2026 | 30,99 | 31,07 | 30,48 | 30,51 | -1,87% | - |
| 12.05.2026 | 30,79 | 31,20 | 30,74 | 31,09 | 1,20% | 1,00 |
| 11.05.2026 | 30,49 | 30,81 | 30,42 | 30,72 | 0,82% | 930,00 |
| 08.05.2026 | 31,27 | 31,59 | 30,36 | 30,47 | -2,32% | 1,00 |
| 07.05.2026 | 31,43 | 31,61 | 31,01 | 31,20 | -1,38% | 258,00 |
| 06.05.2026 | 31,91 | 32,07 | 31,35 | 31,63 | -1,39% | - |
| 05.05.2026 | 32,07 | 32,30 | 31,88 | 32,08 | -0,25% | 79,00 |
| 04.05.2026 | 32,07 | 32,63 | 31,94 | 32,16 | 0,86% | 1,00 |