11,610€
-1,36%
Echtzeit-Aktienkurs Public Power Corporation S.A.
Bid:
Ask:
Aktienkurse zur Public Power Corporation S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 11,76 | 11,83 | 11,57 | 11,59 | -1,57% | - |
| 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% | - |
| 04.10.2024 | 11,58 | 11,73 | 11,49 | 11,60 | 0,35% | 500,00 |
| 03.10.2024 | 11,65 | 11,76 | 11,51 | 11,56 | -1,24% | - |
| 02.10.2024 | 11,90 | 11,92 | 11,66 | 11,70 | -1,22% | 100,00 |
| 01.10.2024 | 11,78 | 12,15 | 11,71 | 11,85 | 0,38% | 3.477,00 |
| 30.09.2024 | 12,29 | 12,34 | 11,79 | 11,80 | -3,59% | 2.215,00 |
| 27.09.2024 | 12,31 | 12,37 | 12,20 | 12,24 | -0,65% | - |
| 26.09.2024 | 12,36 | 12,43 | 12,27 | 12,32 | 0,74% | - |
| 25.09.2024 | 12,08 | 12,27 | 12,07 | 12,23 | 0,74% | 209,00 |
| 24.09.2024 | 12,05 | 12,23 | 11,97 | 12,14 | 1,08% | 96,00 |
| 23.09.2024 | 11,58 | 12,04 | 11,49 | 12,01 | 4,12% | 107,00 |
| 20.09.2024 | 11,52 | 11,59 | 11,46 | 11,54 | -0,22% | - |
| 19.09.2024 | 11,37 | 11,57 | 11,28 | 11,56 | 2,48% | 50,00 |
| 18.09.2024 | 11,47 | 11,49 | 11,26 | 11,28 | -1,91% | 6,00 |
| 17.09.2024 | 11,33 | 11,50 | 11,24 | 11,50 | 1,50% | 1,00 |
| 16.09.2024 | 11,39 | 11,47 | 11,19 | 11,33 | -0,31% | 17,00 |
| 13.09.2024 | 11,21 | 11,39 | 11,18 | 11,37 | 1,38% | 10,00 |
| 12.09.2024 | 11,54 | 11,61 | 11,13 | 11,21 | -2,69% | - |
| 11.09.2024 | 11,43 | 11,53 | 11,35 | 11,52 | 0,88% | - |
| 10.09.2024 | 11,55 | 11,60 | 11,33 | 11,42 | -1,34% | 657,00 |
| 09.09.2024 | 11,60 | 11,67 | 11,47 | 11,58 | -0,17% | 150,00 |
| 06.09.2024 | 11,56 | 11,65 | 11,38 | 11,60 | 0,22% | 250,00 |
| 05.09.2024 | 11,46 | 11,64 | 11,42 | 11,57 | 0,56% | - |
| 04.09.2024 | 11,61 | 11,63 | 11,40 | 11,51 | -1,50% | - |
| 03.09.2024 | 11,71 | 11,77 | 11,66 | 11,68 | -0,26% | 1,00 |
| 02.09.2024 | 11,39 | 11,74 | 11,31 | 11,71 | 2,72% | 49,00 |
| 30.08.2024 | 11,49 | 11,51 | 11,33 | 11,40 | -0,57% | - |
| 29.08.2024 | 11,43 | 11,58 | 11,40 | 11,47 | 0,31% | 250,00 |
| 28.08.2024 | 11,53 | 11,62 | 11,38 | 11,43 | -0,78% | 874,00 |
| 27.08.2024 | 11,58 | 11,64 | 11,50 | 11,52 | -0,39% | - |
| 26.08.2024 | 11,52 | 11,64 | 11,46 | 11,57 | 0,39% | 44,00 |
| 23.08.2024 | 11,51 | 11,60 | 11,48 | 11,52 | 0,30% | 25,00 |
| 22.08.2024 | 11,51 | 11,55 | 11,47 | 11,49 | -0,26% | - |
| 21.08.2024 | 11,36 | 11,53 | 11,34 | 11,52 | 1,63% | - |
| 20.08.2024 | 11,49 | 11,52 | 11,33 | 11,33 | -1,31% | - |
| 19.08.2024 | 11,38 | 11,61 | 11,31 | 11,48 | 0,04% | 1,00 |
| 16.08.2024 | 11,65 | 11,67 | 11,32 | 11,48 | -1,42% | 500,00 |
| 15.08.2024 | 11,54 | 11,65 | 11,41 | 11,64 | 1,09% | 17,00 |
| 14.08.2024 | 11,41 | 11,57 | 11,24 | 11,52 | 1,14% | 2.400,00 |
| 13.08.2024 | 11,48 | 11,55 | 11,15 | 11,39 | -0,39% | 3.341,00 |
| 12.08.2024 | 11,23 | 11,48 | 11,19 | 11,43 | 2,14% | 138,00 |
| 09.08.2024 | 11,16 | 11,26 | 11,10 | 11,19 | 0,27% | 800,00 |
| 08.08.2024 | 11,28 | 11,33 | 10,93 | 11,16 | -0,04% | - |
| 07.08.2024 | 11,12 | 11,32 | 10,96 | 11,17 | 1,73% | - |
| 06.08.2024 | 10,34 | 10,98 | 10,25 | 10,98 | 7,70% | 1.270,00 |
| 05.08.2024 | 10,74 | 10,80 | 9,86 | 10,19 | -7,99% | 2.022,00 |
| 02.08.2024 | 11,31 | 11,36 | 11,08 | 11,08 | -2,68% | 100,00 |
| 01.08.2024 | 11,77 | 11,77 | 11,37 | 11,38 | -3,07% | 250,00 |
| 31.07.2024 | 11,56 | 11,75 | 11,38 | 11,74 | 2,40% | 500,00 |
| 30.07.2024 | 11,48 | 11,60 | 11,45 | 11,47 | -0,13% | - |
| 29.07.2024 | 11,61 | 11,62 | 11,36 | 11,48 | -0,91% | - |
| 26.07.2024 | 11,51 | 11,71 | 11,43 | 11,59 | 0,74% | - |
| 25.07.2024 | 11,51 | 11,58 | 11,26 | 11,50 | -0,26% | 1.103,00 |
| 24.07.2024 | 11,66 | 11,66 | 11,47 | 11,53 | -1,37% | 500,00 |
| 23.07.2024 | 11,44 | 11,76 | 11,40 | 11,69 | 2,10% | - |
| 22.07.2024 | 11,30 | 11,56 | 11,28 | 11,45 | -0,61% | - |
| 19.07.2024 | 11,31 | 11,54 | 11,25 | 11,52 | 2,17% | - |
| 18.07.2024 | 11,34 | 11,39 | 11,24 | 11,28 | -0,13% | 10,00 |
| 17.07.2024 | 11,30 | 11,51 | 11,24 | 11,29 | -0,66% | - |
| 16.07.2024 | 11,58 | 11,58 | 11,29 | 11,37 | -1,98% | 1,00 |
| 15.07.2024 | 11,79 | 11,92 | 11,52 | 11,60 | -1,65% | 17,00 |
| 12.07.2024 | 11,95 | 11,99 | 11,71 | 11,79 | -1,09% | - |
| 11.07.2024 | 11,66 | 11,95 | 11,63 | 11,92 | 1,97% | - |
| 10.07.2024 | 11,67 | 11,83 | 11,64 | 11,69 | 0,21% | - |
| 09.07.2024 | 11,36 | 11,75 | 11,28 | 11,67 | 2,78% | 2.585,00 |
| 08.07.2024 | 11,27 | 11,43 | 11,26 | 11,35 | -0,26% | 250,00 |