25,365€
1,40%
Echtzeit-Aktienkurs PPL Corp.
Bid:
Ask:
Aktienkurse zur PPL Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 24,85 | 25,44 | 24,77 | 25,37 | 1,40% | 856,00 |
| 18.04.2024 | 24,80 | 25,07 | 24,68 | 25,02 | 0,79% | - |
| 17.04.2024 | 24,51 | 24,85 | 24,46 | 24,82 | 1,20% | 296,00 |
| 16.04.2024 | 24,84 | 25,00 | 24,38 | 24,53 | -1,33% | 92,00 |
| 15.04.2024 | 25,09 | 25,25 | 24,72 | 24,86 | -0,68% | 23,00 |
| 12.04.2024 | 24,97 | 25,34 | 24,94 | 25,03 | 0,24% | 5,00 |
| 11.04.2024 | 25,05 | 25,17 | 24,90 | 24,97 | -0,38% | - |
| 10.04.2024 | 25,37 | 25,49 | 24,96 | 25,06 | -1,20% | 90,00 |
| 09.04.2024 | 25,21 | 25,37 | 25,15 | 25,37 | 0,56% | - |
| 08.04.2024 | 25,10 | 25,43 | 25,08 | 25,23 | 0,30% | 1,00 |
| 05.04.2024 | 25,22 | 25,26 | 24,94 | 25,15 | -0,25% | 109,00 |
| 04.04.2024 | 25,19 | 25,33 | 24,96 | 25,21 | 0,00% | 329,00 |
| 03.04.2024 | 25,45 | 25,52 | 25,19 | 25,21 | -1,25% | 40,00 |
| 02.04.2024 | 25,54 | 25,74 | 25,41 | 25,53 | 0,07% | 159,00 |
| 28.03.2024 | 25,32 | 25,57 | 25,22 | 25,52 | 0,73% | 1,00 |
| 27.03.2024 | 24,62 | 25,33 | 24,56 | 25,33 | 3,11% | 704,00 |
| 26.03.2024 | 24,94 | 24,99 | 24,56 | 24,57 | -1,62% | 200,00 |
| 25.03.2024 | 25,03 | 25,18 | 24,86 | 24,97 | -0,38% | 471,00 |
| 22.03.2024 | 24,92 | 25,21 | 24,89 | 25,07 | 0,76% | - |
| 21.03.2024 | 24,79 | 25,11 | 24,79 | 24,88 | 0,51% | - |
| 20.03.2024 | 24,86 | 25,11 | 24,68 | 24,75 | -0,46% | - |
| 19.03.2024 | 24,78 | 25,13 | 24,72 | 24,87 | 0,51% | 3,00 |
| 18.03.2024 | 24,41 | 24,74 | 24,29 | 24,74 | 1,29% | - |
| 15.03.2024 | 24,41 | 24,61 | 24,32 | 24,43 | 0,14% | - |
| 14.03.2024 | 24,68 | 24,79 | 24,25 | 24,39 | -0,99% | 16,00 |
| 13.03.2024 | 24,64 | 24,91 | 24,53 | 24,64 | -0,16% | 6,00 |
| 12.03.2024 | 24,93 | 25,00 | 24,65 | 24,68 | -1,06% | - |
| 11.03.2024 | 24,82 | 25,07 | 24,74 | 24,94 | 0,42% | - |
| 08.03.2024 | 24,56 | 24,94 | 24,53 | 24,84 | 1,14% | 80,00 |
| 07.03.2024 | 24,66 | 24,76 | 24,01 | 24,56 | -0,37% | 1.064,00 |
| 06.03.2024 | 24,65 | 24,93 | 24,59 | 24,65 | -0,18% | 284,00 |
| 05.03.2024 | 24,59 | 25,07 | 24,55 | 24,69 | 0,22% | 1.071,00 |
| 04.03.2024 | 24,08 | 24,66 | 23,93 | 24,64 | 2,14% | 37,00 |
| 01.03.2024 | 24,44 | 24,50 | 23,90 | 24,12 | -1,31% | 322,00 |
| 29.02.2024 | 24,20 | 24,58 | 23,91 | 24,44 | 0,99% | 400,00 |
| 28.02.2024 | 24,40 | 24,51 | 24,19 | 24,20 | -0,64% | 2,00 |
| 27.02.2024 | 24,14 | 24,37 | 24,08 | 24,36 | 0,77% | 1,00 |
| 26.02.2024 | 24,74 | 24,75 | 24,12 | 24,17 | -2,46% | 325,00 |
| 23.02.2024 | 24,83 | 24,92 | 24,68 | 24,78 | -0,04% | 701,00 |
| 22.02.2024 | 24,86 | 24,90 | 24,50 | 24,79 | -0,24% | 290,00 |
| 21.02.2024 | 24,45 | 24,90 | 24,30 | 24,85 | 1,55% | 400,00 |
| 20.02.2024 | 24,69 | 24,72 | 24,46 | 24,47 | -1,01% | 295,00 |
| 19.02.2024 | 24,74 | 24,76 | 24,68 | 24,72 | 0,12% | - |
| 16.02.2024 | 24,56 | 24,93 | 24,29 | 24,69 | 0,61% | 950,00 |
| 15.02.2024 | 24,32 | 24,70 | 24,24 | 24,54 | 1,07% | 251,00 |
| 14.02.2024 | 24,31 | 24,43 | 24,20 | 24,28 | -0,23% | 80,00 |
| 13.02.2024 | 24,41 | 24,55 | 23,89 | 24,34 | -0,23% | - |
| 12.02.2024 | 23,87 | 24,39 | 23,73 | 24,39 | 1,75% | 820,00 |
| 09.02.2024 | 23,80 | 24,00 | 23,69 | 23,97 | 0,80% | 150,00 |
| 08.02.2024 | 23,83 | 23,93 | 23,53 | 23,78 | -0,19% | 1,00 |
| 07.02.2024 | 23,89 | 24,05 | 23,81 | 23,83 | -0,19% | 12,00 |
| 06.02.2024 | 23,83 | 23,98 | 23,76 | 23,87 | 0,02% | - |
| 05.02.2024 | 24,11 | 24,25 | 23,79 | 23,87 | -1,22% | 101,00 |
| 02.02.2024 | 24,45 | 24,53 | 23,92 | 24,16 | -1,15% | 10,00 |
| 01.02.2024 | 24,28 | 24,44 | 24,06 | 24,44 | 0,70% | 7,00 |
| 31.01.2024 | 24,06 | 24,44 | 23,96 | 24,27 | 1,23% | 87,00 |
| 30.01.2024 | 24,01 | 24,14 | 23,81 | 23,98 | -0,10% | - |
| 29.01.2024 | 23,85 | 24,06 | 23,83 | 24,00 | 0,59% | 40,00 |
| 26.01.2024 | 23,77 | 23,88 | 23,70 | 23,86 | 0,17% | - |
| 25.01.2024 | 23,43 | 23,90 | 23,31 | 23,82 | 1,84% | 230,00 |
| 24.01.2024 | 23,71 | 23,73 | 23,33 | 23,39 | -1,27% | 200,00 |
| 23.01.2024 | 23,65 | 23,83 | 23,55 | 23,69 | -0,17% | 131,00 |
| 22.01.2024 | 23,88 | 24,09 | 23,56 | 23,73 | -0,61% | 507,00 |
| 19.01.2024 | 23,82 | 23,98 | 23,68 | 23,88 | 0,06% | 20,00 |
| 18.01.2024 | 24,15 | 24,23 | 23,68 | 23,86 | -1,49% | 10,00 |
| 17.01.2024 | 24,61 | 24,73 | 24,08 | 24,22 | -1,74% | - |
| 16.01.2024 | 24,73 | 24,92 | 24,65 | 24,65 | -0,26% | 10,00 |
| 15.01.2024 | 24,71 | 24,75 | 24,66 | 24,72 | -0,10% | - |
| 12.01.2024 | 24,62 | 24,88 | 24,50 | 24,74 | 0,20% | 120,00 |
| 11.01.2024 | 25,19 | 25,23 | 24,57 | 24,69 | -2,02% | - |
| 10.01.2024 | 25,43 | 25,45 | 25,17 | 25,20 | -1,00% | - |
| 09.01.2024 | 25,52 | 25,56 | 25,13 | 25,46 | -0,35% | 1.295,00 |
| 08.01.2024 | 25,26 | 25,56 | 25,16 | 25,55 | 0,79% | 192,00 |
| 05.01.2024 | 25,26 | 25,38 | 25,12 | 25,35 | 0,42% | 5,00 |
| 04.01.2024 | 25,34 | 25,52 | 25,19 | 25,24 | -0,32% | 50,00 |
| 03.01.2024 | 25,09 | 25,38 | 25,07 | 25,32 | 0,94% | - |
| 02.01.2024 | 24,58 | 25,17 | 24,55 | 25,09 | 2,18% | 314,00 |
| 29.12.2023 | 24,54 | 24,59 | 24,30 | 24,55 | -0,04% | 73,00 |
| 28.12.2023 | 24,35 | 24,61 | 24,18 | 24,56 | 0,90% | 219,00 |
| 27.12.2023 | 24,46 | 24,46 | 24,21 | 24,34 | 0,04% | 70,00 |
| 22.12.2023 | 23,85 | 24,50 | 23,70 | 24,33 | 1,25% | 200,00 |
| 21.12.2023 | 24,20 | 24,26 | 23,86 | 24,03 | -0,54% | 400,00 |
| 20.12.2023 | 24,52 | 24,55 | 24,16 | 24,16 | -1,41% | 150,00 |
| 19.12.2023 | 24,55 | 24,68 | 24,34 | 24,51 | -0,18% | 100,00 |
| 18.12.2023 | 24,68 | 24,72 | 24,49 | 24,55 | -0,59% | 310,00 |
| 15.12.2023 | 24,63 | 24,87 | 24,24 | 24,70 | 0,37% | 111,00 |
| 14.12.2023 | 25,09 | 25,22 | 24,59 | 24,61 | -1,76% | 1,00 |
| 13.12.2023 | 24,29 | 25,06 | 24,12 | 25,05 | 3,41% | 477,00 |
| 12.12.2023 | 24,44 | 24,55 | 24,19 | 24,22 | -1,00% | - |
| 11.12.2023 | 24,21 | 24,53 | 24,08 | 24,47 | 1,10% | 250,00 |
| 08.12.2023 | 24,20 | 24,39 | 23,92 | 24,20 | 0,14% | 295,00 |
| 07.12.2023 | 24,22 | 24,33 | 24,06 | 24,17 | -1,21% | 909,00 |
| 06.12.2023 | 24,14 | 24,50 | 24,11 | 24,46 | 1,45% | 3,00 |
| 05.12.2023 | 24,27 | 24,38 | 23,97 | 24,11 | -1,07% | - |
| 04.12.2023 | 24,33 | 24,58 | 24,25 | 24,37 | 0,21% | 476,00 |
| 01.12.2023 | 23,97 | 24,34 | 23,93 | 24,32 | 1,35% | 36,00 |
| 30.11.2023 | 23,81 | 24,07 | 23,74 | 24,00 | 1,12% | - |
| 29.11.2023 | 24,04 | 24,14 | 23,66 | 23,73 | -1,29% | 560,00 |
| 28.11.2023 | 23,99 | 24,17 | 23,83 | 24,04 | 0,35% | - |
| 27.11.2023 | 23,97 | 24,11 | 23,90 | 23,96 | -0,37% | 40,00 |