12,920€
0,78%
Echtzeit-Aktienkurs Public Power Corporation S.A.
Bid:
Ask:
Aktienkurse zur Public Power Corporation S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 12,74 | 13,06 | 12,73 | 12,93 | 0,82% | 878,00 |
| 27.02.2025 | 12,84 | 12,97 | 12,54 | 12,82 | 0,23% | 345,00 |
| 26.02.2025 | 13,04 | 13,21 | 12,79 | 12,79 | -1,46% | 250,00 |
| 25.02.2025 | 13,03 | 13,12 | 12,89 | 12,98 | -0,27% | 150,00 |
| 24.02.2025 | 13,61 | 13,63 | 12,93 | 13,02 | -3,41% | 101,00 |
| 21.02.2025 | 13,51 | 13,54 | 13,36 | 13,48 | -0,15% | 200,00 |
| 20.02.2025 | 13,48 | 13,58 | 13,37 | 13,50 | 0,26% | - |
| 19.02.2025 | 13,63 | 13,77 | 13,37 | 13,46 | -1,36% | 132,00 |
| 18.02.2025 | 13,67 | 13,74 | 13,51 | 13,65 | -0,29% | 155,00 |
| 17.02.2025 | 13,81 | 13,91 | 13,60 | 13,69 | -0,91% | 17,00 |
| 14.02.2025 | 13,68 | 13,84 | 13,55 | 13,81 | 1,10% | - |
| 13.02.2025 | 13,56 | 13,82 | 13,53 | 13,66 | 1,00% | - |
| 12.02.2025 | 13,60 | 13,62 | 13,43 | 13,53 | -0,51% | - |
| 11.02.2025 | 13,20 | 13,60 | 13,18 | 13,60 | 2,91% | 950,00 |
| 10.02.2025 | 13,26 | 13,32 | 13,12 | 13,21 | -1,49% | - |
| 07.02.2025 | 13,38 | 13,47 | 13,35 | 13,41 | 0,45% | - |
| 06.02.2025 | 12,99 | 13,36 | 12,91 | 13,35 | 2,73% | 100,00 |
| 05.02.2025 | 12,95 | 13,06 | 12,89 | 13,00 | 0,00% | 54,00 |
| 04.02.2025 | 12,87 | 13,06 | 12,83 | 13,00 | 1,25% | - |
| 03.02.2025 | 13,43 | 13,51 | 12,78 | 12,84 | -3,06% | 383,00 |
| 31.01.2025 | 13,31 | 13,51 | 13,20 | 13,24 | -0,56% | 1.500,00 |
| 30.01.2025 | 13,16 | 13,33 | 13,02 | 13,32 | 1,33% | 305,00 |
| 29.01.2025 | 13,14 | 13,27 | 13,09 | 13,14 | 0,92% | - |
| 28.01.2025 | 12,60 | 13,05 | 12,60 | 13,02 | 3,01% | 147,00 |
| 27.01.2025 | 12,69 | 12,82 | 12,45 | 12,64 | -1,40% | 710,00 |
| 24.01.2025 | 12,63 | 12,92 | 12,61 | 12,82 | 1,14% | 1.441,00 |
| 23.01.2025 | 12,78 | 12,92 | 12,56 | 12,68 | -0,67% | 5.574,00 |
| 22.01.2025 | 12,86 | 12,90 | 12,73 | 12,76 | -0,78% | - |
| 21.01.2025 | 12,67 | 12,93 | 12,65 | 12,86 | 1,14% | 400,00 |
| 20.01.2025 | 12,51 | 12,79 | 12,49 | 12,72 | 1,80% | 50,00 |
| 17.01.2025 | 12,31 | 12,63 | 12,18 | 12,49 | 1,71% | 284,00 |
| 16.01.2025 | 12,50 | 12,55 | 12,24 | 12,28 | -1,29% | 200,00 |
| 15.01.2025 | 12,28 | 12,55 | 12,22 | 12,44 | 1,30% | 204,00 |
| 14.01.2025 | 12,17 | 12,39 | 12,16 | 12,28 | 0,74% | - |
| 13.01.2025 | 12,41 | 12,46 | 12,05 | 12,19 | -1,89% | 867,00 |
| 10.01.2025 | 12,60 | 12,75 | 12,43 | 12,43 | -1,58% | - |
| 09.01.2025 | 12,68 | 12,84 | 12,61 | 12,63 | -0,63% | - |
| 08.01.2025 | 12,59 | 12,74 | 12,41 | 12,71 | 0,99% | - |
| 07.01.2025 | 12,51 | 12,62 | 12,22 | 12,58 | 0,44% | 400,00 |
| 06.01.2025 | 12,37 | 12,62 | 12,35 | 12,53 | 1,66% | 225,00 |
| 03.01.2025 | 12,46 | 12,69 | 12,24 | 12,32 | -0,88% | 92,00 |
| 02.01.2025 | 12,37 | 12,57 | 12,34 | 12,43 | 6,42% | 355,00 |
| 30.12.2024 | 11,83 | 11,92 | 11,68 | 11,68 | -1,52% | 670,00 |
| 27.12.2024 | 11,53 | 11,98 | 11,43 | 11,86 | 2,46% | 4.400,00 |
| 23.12.2024 | 11,40 | 11,63 | 11,22 | 11,58 | 1,67% | 801,00 |
| 20.12.2024 | 11,28 | 11,64 | 11,13 | 11,39 | 0,49% | 1.400,00 |
| 19.12.2024 | 11,59 | 11,64 | 11,26 | 11,33 | -2,33% | 3.026,00 |
| 18.12.2024 | 11,72 | 11,84 | 11,51 | 11,60 | -0,94% | 800,00 |
| 17.12.2024 | 11,82 | 11,83 | 11,58 | 11,71 | -0,85% | 48,00 |
| 16.12.2024 | 11,65 | 11,87 | 11,62 | 11,81 | 1,07% | 405,00 |
| 13.12.2024 | 11,77 | 12,05 | 11,63 | 11,69 | -0,76% | 310,00 |
| 12.12.2024 | 11,63 | 11,83 | 11,54 | 11,78 | 1,07% | - |
| 11.12.2024 | 11,94 | 11,95 | 11,64 | 11,65 | -2,27% | 400,00 |
| 10.12.2024 | 11,69 | 11,95 | 11,69 | 11,92 | 1,79% | - |
| 09.12.2024 | 11,77 | 11,93 | 11,71 | 11,71 | -0,64% | 801,00 |
| 06.12.2024 | 11,68 | 11,80 | 11,65 | 11,79 | 0,81% | - |
| 05.12.2024 | 11,37 | 11,70 | 11,35 | 11,69 | 2,32% | 200,00 |
| 04.12.2024 | 11,53 | 11,67 | 11,42 | 11,43 | -0,87% | 200,00 |
| 03.12.2024 | 11,66 | 11,88 | 11,51 | 11,53 | -1,20% | 300,00 |
| 02.12.2024 | 11,47 | 11,77 | 11,35 | 11,67 | 1,17% | 400,00 |
| 29.11.2024 | 11,46 | 11,59 | 11,45 | 11,53 | 0,44% | 343,00 |
| 28.11.2024 | 11,54 | 11,72 | 11,42 | 11,48 | -0,13% | 500,00 |
| 27.11.2024 | 11,45 | 11,53 | 11,36 | 11,50 | 0,35% | - |
| 26.11.2024 | 11,59 | 11,71 | 11,46 | 11,46 | -1,55% | - |
| 25.11.2024 | 11,65 | 11,74 | 11,51 | 11,64 | 0,17% | - |
| 22.11.2024 | 11,76 | 11,83 | 11,56 | 11,62 | -1,32% | - |
| 21.11.2024 | 11,48 | 11,79 | 11,38 | 11,77 | 2,57% | - |
| 20.11.2024 | 11,46 | 11,56 | 11,31 | 11,48 | 0,70% | 270,00 |
| 19.11.2024 | 12,03 | 12,05 | 11,31 | 11,40 | -4,88% | 500,00 |
| 18.11.2024 | 12,02 | 12,05 | 11,66 | 11,98 | -0,04% | 1.101,00 |
| 15.11.2024 | 12,18 | 12,22 | 11,97 | 11,99 | -1,76% | 2.867,00 |
| 14.11.2024 | 12,07 | 12,31 | 11,97 | 12,20 | 1,08% | 3.400,00 |
| 13.11.2024 | 11,97 | 12,22 | 11,93 | 12,07 | 0,00% | 1.673,00 |
| 12.11.2024 | 12,06 | 12,21 | 12,02 | 12,07 | -0,78% | 56,00 |
| 11.11.2024 | 12,17 | 12,28 | 12,08 | 12,17 | 0,16% | 100,00 |
| 08.11.2024 | 11,88 | 12,15 | 11,83 | 12,15 | 1,97% | - |
| 07.11.2024 | 11,84 | 11,98 | 11,72 | 11,91 | 0,17% | - |
| 06.11.2024 | 11,77 | 12,17 | 11,76 | 11,89 | 1,28% | - |
| 05.11.2024 | 11,83 | 11,95 | 11,74 | 11,74 | -1,76% | 208,00 |
| 04.11.2024 | 11,92 | 12,08 | 11,87 | 11,95 | 0,63% | 520,00 |
| 01.11.2024 | 12,00 | 12,08 | 11,82 | 11,88 | -1,12% | 50,00 |
| 31.10.2024 | 11,70 | 12,02 | 11,64 | 12,01 | 2,87% | 302,00 |
| 30.10.2024 | 11,92 | 11,92 | 11,64 | 11,68 | -2,18% | - |
| 29.10.2024 | 11,68 | 12,00 | 11,68 | 11,94 | 2,23% | - |
| 28.10.2024 | 11,64 | 11,74 | 11,58 | 11,68 | 0,69% | 100,00 |
| 25.10.2024 | 11,65 | 11,84 | 11,53 | 11,60 | -0,51% | - |
| 24.10.2024 | 11,64 | 11,77 | 11,56 | 11,66 | 0,26% | 54,00 |
| 23.10.2024 | 11,70 | 11,88 | 11,62 | 11,63 | -0,56% | - |
| 22.10.2024 | 12,06 | 12,12 | 11,62 | 11,69 | -3,11% | - |
| 21.10.2024 | 12,12 | 12,14 | 11,92 | 12,07 | -0,74% | - |
| 18.10.2024 | 12,03 | 12,19 | 12,00 | 12,16 | 1,50% | - |
| 17.10.2024 | 11,85 | 12,16 | 11,84 | 11,98 | 0,97% | 200,00 |
| 16.10.2024 | 11,86 | 11,99 | 11,75 | 11,86 | -0,08% | 2.891,00 |
| 15.10.2024 | 11,40 | 11,90 | 11,39 | 11,87 | 4,03% | 17,00 |
| 14.10.2024 | 11,54 | 11,62 | 11,36 | 11,41 | -1,13% | 86,00 |
| 11.10.2024 | 11,49 | 11,55 | 11,44 | 11,54 | 0,39% | - |
| 10.10.2024 | 11,60 | 11,62 | 11,38 | 11,50 | -1,16% | 343,00 |
| 09.10.2024 | 11,41 | 11,74 | 11,29 | 11,63 | 2,47% | 500,00 |
| 08.10.2024 | 11,35 | 11,51 | 11,10 | 11,35 | -0,74% | 2.301,00 |
| 07.10.2024 | 11,56 | 11,61 | 11,39 | 11,44 | -1,38% | - |