19,185€
-2,19%
Echtzeit-Aktienkurs Public Power Corporation S.A.
Bid:
Ask:
Aktienkurse zur Public Power Corporation S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 20.10.2025 | 14,16 | 14,34 | 14,13 | 14,30 | 0,03% | 300,00 |
| 17.10.2025 | 14,17 | 14,36 | 14,08 | 14,29 | 0,04% | - |
| 16.10.2025 | 14,26 | 14,32 | 14,08 | 14,29 | -0,35% | - |
| 15.10.2025 | 14,34 | 14,67 | 14,19 | 14,34 | -0,73% | 30,00 |
| 14.10.2025 | 14,47 | 14,47 | 14,43 | 14,44 | -1,13% | - |
| 13.10.2025 | 14,89 | 14,97 | 14,58 | 14,61 | 0,38% | 56,00 |
| 10.10.2025 | 14,55 | 14,56 | 14,51 | 14,55 | 0,14% | - |
| 09.10.2025 | 14,17 | 14,56 | 14,16 | 14,53 | 2,25% | - |
| 08.10.2025 | 14,10 | 14,26 | 14,07 | 14,21 | 1,00% | - |
| 07.10.2025 | 14,08 | 14,10 | 14,07 | 14,07 | -0,35% | - |
| 06.10.2025 | 14,15 | 14,26 | 13,93 | 14,12 | -0,84% | - |
| 03.10.2025 | 14,39 | 14,41 | 14,18 | 14,24 | -0,90% | - |
| 02.10.2025 | 14,40 | 14,46 | 14,37 | 14,37 | -0,10% | - |
| 01.10.2025 | 13,98 | 14,46 | 13,93 | 14,39 | 2,60% | 63,00 |
| 30.09.2025 | 13,99 | 14,06 | 13,91 | 14,02 | 0,21% | - |
| 29.09.2025 | 14,18 | 14,23 | 13,96 | 13,99 | 0,39% | 300,00 |
| 26.09.2025 | 14,14 | 14,20 | 13,91 | 13,94 | -2,21% | - |
| 25.09.2025 | 14,34 | 14,35 | 14,17 | 14,25 | 0,14% | - |
| 24.09.2025 | 14,27 | 14,28 | 14,23 | 14,23 | -0,32% | - |
| 23.09.2025 | 14,16 | 14,44 | 14,15 | 14,28 | 1,24% | 53,00 |
| 22.09.2025 | 14,13 | 14,19 | 14,03 | 14,10 | -0,46% | - |
| 19.09.2025 | 14,16 | 14,20 | 14,14 | 14,17 | 0,21% | 30,00 |
| 18.09.2025 | 14,10 | 14,20 | 14,06 | 14,14 | 0,00% | - |
| 17.09.2025 | 14,51 | 14,52 | 14,10 | 14,14 | -1,57% | - |
| 16.09.2025 | 14,36 | 14,37 | 14,30 | 14,36 | -0,17% | - |
| 15.09.2025 | 14,37 | 14,40 | 14,36 | 14,39 | 2,64% | - |
| 12.09.2025 | 14,04 | 14,04 | 14,01 | 14,02 | -0,07% | - |
| 11.09.2025 | 13,99 | 14,24 | 13,98 | 14,03 | -0,36% | 200,00 |
| 10.09.2025 | 14,14 | 14,20 | 14,03 | 14,08 | -0,98% | - |
| 09.09.2025 | 14,20 | 14,32 | 14,18 | 14,22 | 0,78% | - |
| 08.09.2025 | 14,02 | 14,22 | 14,02 | 14,11 | 0,79% | - |
| 05.09.2025 | 13,98 | 14,22 | 13,93 | 14,00 | 0,32% | - |
| 04.09.2025 | 14,16 | 14,22 | 13,90 | 13,95 | -1,24% | - |
| 03.09.2025 | 13,97 | 14,14 | 13,88 | 14,13 | 1,51% | 30,00 |
| 02.09.2025 | 14,06 | 14,10 | 13,89 | 13,92 | -1,56% | 1.009,00 |
| 01.09.2025 | 14,31 | 14,34 | 14,05 | 14,14 | -1,12% | 482,00 |
| 29.08.2025 | 14,21 | 14,43 | 14,15 | 14,30 | 0,60% | 76,00 |