17,840€
-0,34%
Echtzeit-Aktienkurs Public Power Corporation S.A.
Bid:
Ask:
Aktienkurse zur Public Power Corporation S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.03.2026 | 17,84 | 17,85 | 17,80 | 17,80 | -0,56% | - |
| 18.03.2026 | 18,89 | 18,90 | 17,77 | 17,90 | 0,65% | 70,00 |
| 17.03.2026 | 17,78 | 17,97 | 17,54 | 17,79 | 2,27% | 56,00 |
| 16.03.2026 | 17,51 | 17,52 | 17,37 | 17,39 | 0,12% | 20,00 |
| 13.03.2026 | 17,36 | 17,37 | 17,04 | 17,37 | 0,52% | 285,00 |
| 12.03.2026 | 17,12 | 17,35 | 17,12 | 17,28 | -0,95% | - |
| 11.03.2026 | 17,54 | 17,55 | 17,39 | 17,45 | 1,87% | - |
| 10.03.2026 | 17,01 | 17,16 | 16,98 | 17,13 | 0,85% | - |
| 09.03.2026 | 16,38 | 17,08 | 16,31 | 16,98 | -1,39% | - |
| 06.03.2026 | 17,78 | 17,96 | 17,13 | 17,22 | -2,79% | 357,00 |
| 05.03.2026 | 17,63 | 17,84 | 17,56 | 17,72 | -0,45% | - |
| 04.03.2026 | 16,99 | 17,93 | 16,93 | 17,80 | 3,04% | 200,00 |
| 03.03.2026 | 17,69 | 18,51 | 16,64 | 17,27 | -5,21% | 1.873,00 |
| 02.03.2026 | 18,39 | 18,57 | 18,09 | 18,22 | -2,33% | - |
| 27.02.2026 | 18,68 | 18,93 | 18,56 | 18,66 | -0,27% | 1.279,00 |
| 26.02.2026 | 18,58 | 18,77 | 18,56 | 18,71 | -0,03% | - |
| 25.02.2026 | 18,52 | 18,74 | 18,46 | 18,71 | 1,03% | - |
| 24.02.2026 | 18,39 | 18,66 | 18,23 | 18,52 | 0,79% | 1,00 |
| 23.02.2026 | 18,37 | 18,50 | 18,33 | 18,38 | -0,51% | 34,00 |
| 20.02.2026 | 18,38 | 18,56 | 18,32 | 18,47 | -3,42% | - |
| 19.02.2026 | 19,17 | 19,17 | 18,92 | 19,13 | 2,82% | 526,00 |
| 18.02.2026 | 18,58 | 18,76 | 18,42 | 18,60 | 0,57% | 832,00 |
| 17.02.2026 | 18,38 | 18,67 | 18,32 | 18,50 | -0,70% | 100,00 |
| 16.02.2026 | 19,11 | 19,17 | 18,15 | 18,63 | -5,31% | 1.777,00 |
| 13.02.2026 | 19,71 | 19,75 | 19,67 | 19,67 | -0,96% | - |
| 12.02.2026 | 19,68 | 19,94 | 19,67 | 19,86 | 2,66% | - |
| 11.02.2026 | 19,49 | 19,49 | 19,21 | 19,35 | 0,29% | 47,00 |
| 10.02.2026 | 19,49 | 19,73 | 19,29 | 19,29 | -1,73% | 20,00 |
| 09.02.2026 | 20,14 | 20,18 | 19,48 | 19,63 | -0,96% | 898,00 |
| 06.02.2026 | 19,77 | 19,88 | 19,25 | 19,82 | -0,65% | 1,00 |
| 05.02.2026 | 20,41 | 20,56 | 19,79 | 19,95 | -1,29% | 19,00 |
| 04.02.2026 | 20,13 | 20,30 | 20,09 | 20,21 | 0,37% | - |
| 03.02.2026 | 20,11 | 20,44 | 20,03 | 20,14 | 1,82% | 561,00 |
| 02.02.2026 | 19,83 | 20,06 | 19,66 | 19,78 | -0,20% | 300,00 |
| 30.01.2026 | 20,01 | 20,11 | 19,76 | 19,82 | -1,25% | 150,00 |
| 29.01.2026 | 19,87 | 20,56 | 19,85 | 20,07 | 1,26% | 52,00 |
| 28.01.2026 | 19,37 | 19,82 | 19,25 | 19,82 | 2,72% | - |
| 27.01.2026 | 19,61 | 19,73 | 19,22 | 19,29 | -1,66% | 304,00 |
| 26.01.2026 | 19,38 | 19,68 | 19,03 | 19,62 | 1,45% | 2,00 |
| 23.01.2026 | 19,71 | 19,72 | 19,22 | 19,34 | 1,28% | 418,00 |
| 22.01.2026 | 18,30 | 19,22 | 18,24 | 19,09 | 3,89% | - |
| 21.01.2026 | 18,41 | 18,47 | 18,38 | 18,38 | 0,77% | - |
| 20.01.2026 | 18,28 | 18,28 | 18,22 | 18,24 | 1,45% | - |
| 19.01.2026 | 18,01 | 18,03 | 17,98 | 17,98 | -3,18% | - |
| 16.01.2026 | 18,67 | 18,69 | 18,31 | 18,57 | 1,64% | - |
| 15.01.2026 | 18,28 | 18,33 | 18,07 | 18,27 | 0,77% | - |
| 14.01.2026 | 18,12 | 18,13 | 18,11 | 18,13 | -1,63% | - |
| 13.01.2026 | 18,39 | 18,49 | 18,37 | 18,43 | -1,42% | - |
| 12.01.2026 | 18,72 | 18,72 | 18,67 | 18,69 | 0,40% | - |
| 09.01.2026 | 18,64 | 18,64 | 18,62 | 18,62 | 1,83% | - |
| 07.01.2026 | 18,27 | 18,29 | 18,27 | 18,28 | -0,14% | - |
| 06.01.2026 | 18,18 | 18,31 | 18,07 | 18,31 | -3,05% | - |
| 05.01.2026 | 18,88 | 18,88 | 18,76 | 18,88 | 3,42% | 507,00 |
| 02.01.2026 | 18,07 | 18,37 | 18,04 | 18,26 | 2,24% | 552,00 |
| 30.12.2025 | 17,88 | 17,89 | 17,86 | 17,86 | 0,96% | - |
| 29.12.2025 | 17,75 | 17,78 | 17,69 | 17,69 | -0,11% | - |
| 23.12.2025 | 17,70 | 17,92 | 17,68 | 17,71 | -0,03% | 930,00 |
| 22.12.2025 | 17,69 | 17,74 | 17,62 | 17,71 | 0,48% | - |
| 19.12.2025 | 17,60 | 17,63 | 17,60 | 17,63 | -1,26% | - |
| 17.12.2025 | 17,85 | 17,86 | 17,84 | 17,85 | -0,25% | - |
| 16.12.2025 | 17,70 | 17,90 | 17,67 | 17,90 | 0,90% | - |
| 12.12.2025 | 17,81 | 17,86 | 17,64 | 17,74 | 0,57% | 500,00 |
| 11.12.2025 | 17,66 | 17,66 | 17,63 | 17,64 | -0,54% | - |
| 10.12.2025 | 17,70 | 17,75 | 17,64 | 17,73 | 0,57% | - |
| 09.12.2025 | 17,61 | 17,67 | 17,57 | 17,63 | 0,34% | - |
| 08.12.2025 | 17,58 | 17,64 | 17,57 | 17,57 | 0,57% | - |
| 05.12.2025 | 17,47 | 17,49 | 17,46 | 17,47 | -1,44% | - |
| 04.12.2025 | 17,63 | 17,78 | 17,62 | 17,73 | 0,94% | - |
| 03.12.2025 | 17,50 | 17,78 | 17,47 | 17,56 | 0,80% | - |
| 02.12.2025 | 17,18 | 17,43 | 17,17 | 17,42 | 1,72% | 700,00 |
| 01.12.2025 | 17,11 | 17,14 | 17,07 | 17,13 | -3,25% | - |
| 28.11.2025 | 17,70 | 17,72 | 17,70 | 17,70 | 0,14% | - |
| 27.11.2025 | 18,14 | 18,18 | 17,65 | 17,68 | -0,06% | - |
| 26.11.2025 | 17,63 | 17,91 | 17,60 | 17,69 | 4,09% | 200,00 |
| 25.11.2025 | 17,00 | 17,21 | 16,93 | 16,99 | 0,92% | 1.754,00 |
| 24.11.2025 | 16,94 | 17,07 | 16,84 | 16,84 | -1,26% | - |
| 21.11.2025 | 17,03 | 17,06 | 16,91 | 17,05 | -1,64% | - |
| 20.11.2025 | 17,17 | 17,34 | 17,16 | 17,34 | 2,36% | 304,00 |
| 19.11.2025 | 16,64 | 17,01 | 16,58 | 16,94 | 1,38% | 1.653,00 |
| 18.11.2025 | 16,92 | 17,22 | 16,65 | 16,71 | 0,33% | 347,00 |
| 17.11.2025 | 16,79 | 16,83 | 16,56 | 16,65 | -1,42% | - |
| 14.11.2025 | 16,74 | 17,09 | 16,61 | 16,89 | 1,14% | - |
| 13.11.2025 | 16,43 | 16,82 | 16,41 | 16,70 | 1,30% | - |
| 12.11.2025 | 16,21 | 16,62 | 16,20 | 16,49 | 1,79% | - |
| 11.11.2025 | 16,21 | 16,21 | 16,20 | 16,20 | -0,06% | - |
| 10.11.2025 | 16,02 | 16,28 | 15,99 | 16,21 | 2,21% | - |
| 07.11.2025 | 16,04 | 16,09 | 15,82 | 15,86 | 0,35% | - |
| 06.11.2025 | 15,85 | 15,93 | 15,80 | 15,80 | 0,41% | - |
| 05.11.2025 | 15,86 | 16,08 | 15,68 | 15,74 | -1,01% | 120,00 |
| 04.11.2025 | 15,53 | 15,95 | 15,42 | 15,90 | 1,66% | - |
| 03.11.2025 | 15,12 | 15,75 | 15,07 | 15,64 | 3,10% | 80,00 |
| 31.10.2025 | 15,11 | 15,25 | 15,09 | 15,17 | 0,00% | 424,00 |
| 30.10.2025 | 14,95 | 15,17 | 14,91 | 15,17 | 0,90% | 100,00 |
| 29.10.2025 | 14,76 | 15,06 | 14,74 | 15,03 | 1,86% | 1.080,00 |
| 28.10.2025 | 14,76 | 14,86 | 14,72 | 14,76 | -0,51% | 462,00 |
| 27.10.2025 | 14,84 | 14,84 | 14,83 | 14,83 | 0,58% | 67,00 |
| 24.10.2025 | 14,64 | 14,79 | 14,60 | 14,75 | 0,31% | - |
| 23.10.2025 | 14,55 | 14,70 | 14,43 | 14,70 | 1,59% | 307,00 |
| 22.10.2025 | 14,49 | 14,53 | 14,46 | 14,47 | 0,17% | - |
| 21.10.2025 | 14,29 | 14,59 | 14,27 | 14,45 | 1,05% | 550,00 |