19,650€
-0,25%
Echtzeit-Aktienkurs PLDT Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur PLDT Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2025 | 19,90 | 19,90 | 19,60 | 19,70 | 0,00% | - |
| 03.06.2025 | 19,70 | 19,90 | 19,50 | 19,70 | 0,51% | - |
| 02.06.2025 | 19,70 | 19,80 | 19,50 | 19,60 | -1,01% | - |
| 30.05.2025 | 20,35 | 20,40 | 19,55 | 19,80 | -1,00% | - |
| 29.05.2025 | 20,60 | 20,60 | 20,00 | 20,00 | -1,48% | - |
| 28.05.2025 | 20,45 | 20,45 | 20,00 | 20,30 | 1,00% | - |
| 27.05.2025 | 20,05 | 20,30 | 19,95 | 20,10 | -0,50% | - |
| 26.05.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 3,06% | 6,00 |
| 23.05.2025 | 19,90 | 19,95 | 19,60 | 19,60 | 0,00% | - |
| 22.05.2025 | 20,10 | 20,25 | 19,45 | 19,60 | -2,24% | - |
| 21.05.2025 | 20,50 | 20,50 | 20,00 | 20,05 | -2,20% | - |
| 20.05.2025 | 20,90 | 20,90 | 20,15 | 20,50 | -1,44% | - |
| 19.05.2025 | 20,70 | 21,00 | 20,20 | 20,80 | -0,48% | - |
| 16.05.2025 | 21,10 | 21,30 | 20,40 | 20,90 | -1,42% | - |
| 15.05.2025 | 20,90 | 21,20 | 20,90 | 21,20 | 2,91% | - |
| 14.05.2025 | 21,00 | 21,00 | 20,50 | 20,60 | -0,96% | - |
| 13.05.2025 | 21,60 | 21,70 | 20,80 | 20,80 | -3,70% | - |
| 12.05.2025 | 21,40 | 21,80 | 21,20 | 21,60 | 8,00% | - |
| 09.05.2025 | 19,30 | 20,00 | 19,30 | 20,00 | 0,50% | - |
| 08.05.2025 | 19,30 | 19,90 | 19,30 | 19,90 | 0,00% | - |
| 07.05.2025 | 19,30 | 19,90 | 19,30 | 19,90 | 1,02% | - |
| 06.05.2025 | 19,10 | 19,70 | 19,00 | 19,70 | -1,01% | - |
| 05.05.2025 | 19,20 | 19,90 | 19,20 | 19,90 | -3,40% | - |
| 02.05.2025 | 20,70 | 20,80 | 20,50 | 20,60 | 1,48% | - |
| 30.04.2025 | 20,50 | 20,60 | 20,20 | 20,30 | 0,00% | - |
| 29.04.2025 | 20,70 | 20,80 | 20,20 | 20,30 | -0,49% | - |
| 28.04.2025 | 20,70 | 20,70 | 20,40 | 20,40 | 2,51% | - |
| 25.04.2025 | 19,00 | 19,90 | 19,00 | 19,90 | 1,02% | - |
| 24.04.2025 | 18,70 | 19,70 | 18,60 | 19,70 | 1,03% | - |
| 23.04.2025 | 18,70 | 19,50 | 18,70 | 19,50 | 3,72% | - |
| 22.04.2025 | 18,30 | 18,80 | 18,30 | 18,80 | -2,59% | - |
| 17.04.2025 | 18,70 | 19,30 | 18,60 | 19,30 | -4,22% | - |
| 16.04.2025 | 20,05 | 20,20 | 19,80 | 20,15 | 1,77% | - |
| 15.04.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 0,51% | - |
| 14.04.2025 | 19,95 | 20,10 | 19,65 | 19,70 | 1,29% | - |
| 11.04.2025 | 19,65 | 19,65 | 19,25 | 19,45 | -0,26% | - |
| 10.04.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 2,09% | 12,00 |
| 07.04.2025 | 18,80 | 19,10 | 18,80 | 19,10 | -4,02% | 109,00 |
| 03.04.2025 | 19,90 | 19,90 | 19,90 | 19,90 | -3,40% | 100,00 |
| 31.03.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 1,98% | 25,00 |
| 25.03.2025 | 20,40 | 20,40 | 20,20 | 20,20 | -8,18% | 6,00 |
| 19.03.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | 1,00 |
| 18.03.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | 6,00 |
| 17.03.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 2,80% | 3,00 |
| 14.03.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -0,93% | 200,00 |
| 13.03.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -0,92% | 98,00 |
| 12.03.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -5,22% | 2.000,00 |
| 07.03.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 3,60% | 2,00 |
| 04.03.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -0,89% | 2,00 |
| 03.03.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | 53,00 |
| 25.02.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -0,88% | 1,00 |
| 24.02.2025 | 23,20 | 23,20 | 22,60 | 22,60 | 2,73% | 603,00 |
| 11.02.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | 180,00 |
| 10.02.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -2,63% | 1,00 |
| 07.02.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,88% | 2,00 |
| 04.02.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 5,61% | 25,00 |
| 29.01.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | 12,00 |
| 27.01.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,94% | 36,00 |
| 27.12.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 2,91% | 2,00 |
| 20.12.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | 7,00 |
| 19.12.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -5,50% | 3,00 |
| 10.12.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 1,87% | 76,00 |
| 05.12.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -4,46% | 50,00 |
| 04.12.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 3,70% | 20,00 |
| 02.12.2024 | 21,20 | 21,60 | 21,20 | 21,60 | 2,86% | 175,00 |
| 29.11.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | 8,00 |
| 26.11.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | 150,00 |
| 19.11.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 2,91% | 18,00 |
| 15.11.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -7,21% | 80,00 |
| 07.11.2024 | 22,20 | 22,20 | 22,20 | 22,20 | -9,02% | 37,00 |
| 16.10.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | 25,00 |
| 14.10.2024 | 24,40 | 24,40 | 24,40 | 24,40 | -1,61% | 100,00 |
| 30.09.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 4,20% | 5,00 |
| 18.09.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 0,85% | 200,00 |
| 03.09.2024 | 24,40 | 24,40 | 23,60 | 23,60 | -9,23% | 230,00 |
| 21.08.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 1,56% | 24,00 |
| 19.08.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 9,40% | 100,00 |
| 24.07.2024 | 23,40 | 23,40 | 23,40 | 23,40 | -1,68% | 19,00 |
| 16.07.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 1,71% | 4,00 |
| 04.07.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 3,54% | 5,00 |
| 02.07.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -2,59% | 1,00 |
| 01.07.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 7,41% | 2,00 |
| 25.06.2024 | 21,60 | 21,60 | 21,60 | 21,60 | -7,69% | 140,00 |
| 11.06.2024 | 23,40 | 23,40 | 23,40 | 23,40 | -0,85% | 8,00 |
| 03.06.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 7,27% | 2,00 |
| 30.05.2024 | 22,20 | 22,20 | 22,00 | 22,00 | -5,17% | 8,00 |
| 21.05.2024 | 23,60 | 23,60 | 23,20 | 23,20 | -0,85% | 100,00 |
| 13.05.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 4,46% | 142,00 |
| 02.05.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 2,75% | 164,00 |
| 29.04.2024 | 22,20 | 22,20 | 21,80 | 21,80 | 2,83% | 520,00 |
| 23.04.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -2,75% | 100,00 |
| 18.04.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | 13,00 |
| 25.03.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | 37,00 |
| 18.03.2024 | 22,20 | 22,20 | 22,20 | 22,20 | -5,13% | 200,00 |
| 14.03.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 10,38% | 1,00 |
| 07.03.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -1,85% | 5,00 |
| 01.03.2024 | 21,60 | 21,60 | 21,60 | 21,60 | -0,92% | 2,00 |
| 15.02.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 2,83% | 23,00 |
| 09.02.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 2,91% | 50,00 |
| 05.02.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -1,90% | 1,00 |