16,700€
0,60%
Echtzeit-Aktienkurs PLDT Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur PLDT Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.07.2026 | 16,35 | 16,60 | 16,30 | 16,60 | 0,00% | - |
| 13.07.2026 | 15,90 | 16,60 | 15,90 | 16,60 | 4,40% | 410,00 |
| 10.07.2026 | 15,70 | 15,90 | 15,70 | 15,90 | 1,92% | - |
| 09.07.2026 | 15,75 | 15,95 | 15,50 | 15,60 | 0,00% | - |
| 08.07.2026 | 15,60 | 15,60 | 15,60 | 15,60 | -3,11% | 1,00 |
| 07.07.2026 | 16,10 | 16,10 | 16,10 | 16,10 | 0,63% | 3,00 |
| 06.07.2026 | 16,00 | 16,00 | 16,00 | 16,00 | 2,24% | 11,00 |
| 03.07.2026 | 15,70 | 15,70 | 15,65 | 15,65 | -1,57% | - |
| 02.07.2026 | 15,55 | 15,95 | 15,50 | 15,90 | 2,25% | - |
| 01.07.2026 | 15,35 | 15,60 | 15,30 | 15,55 | 0,97% | - |
| 30.06.2026 | 16,05 | 16,20 | 15,30 | 15,40 | -1,28% | - |
| 29.06.2026 | 15,60 | 15,60 | 15,60 | 15,60 | -0,64% | 1,00 |
| 26.06.2026 | 15,75 | 15,95 | 15,55 | 15,70 | -0,63% | - |
| 25.06.2026 | 15,80 | 15,95 | 15,70 | 15,80 | -0,63% | - |
| 24.06.2026 | 15,90 | 15,90 | 15,90 | 15,90 | 3,92% | 98,00 |
| 23.06.2026 | 15,30 | 15,30 | 15,30 | 15,30 | -1,29% | 700,00 |
| 22.06.2026 | 15,20 | 15,65 | 15,20 | 15,50 | 1,64% | - |
| 19.06.2026 | 15,25 | 15,25 | 15,15 | 15,25 | -0,33% | - |
| 18.06.2026 | 15,25 | 15,65 | 15,25 | 15,30 | 0,00% | - |
| 17.06.2026 | 15,65 | 15,85 | 15,20 | 15,30 | -2,55% | - |
| 16.06.2026 | 15,70 | 15,70 | 15,70 | 15,70 | -0,63% | 100,00 |
| 15.06.2026 | 15,50 | 15,80 | 15,50 | 15,80 | 3,95% | 3.739,00 |
| 12.06.2026 | 15,05 | 15,20 | 15,05 | 15,20 | 1,33% | - |
| 11.06.2026 | 15,05 | 15,45 | 14,90 | 15,00 | -0,99% | - |
| 10.06.2026 | 15,35 | 15,40 | 15,15 | 15,15 | -1,94% | - |
| 09.06.2026 | 15,25 | 15,65 | 15,25 | 15,45 | 0,32% | - |
| 08.06.2026 | 15,65 | 16,10 | 15,30 | 15,40 | -2,22% | - |
| 05.06.2026 | 15,75 | 16,05 | 15,70 | 15,75 | -0,32% | - |
| 04.06.2026 | 15,65 | 15,95 | 15,65 | 15,80 | 1,94% | - |
| 03.06.2026 | 15,65 | 15,80 | 15,45 | 15,50 | -1,27% | - |
| 02.06.2026 | 15,55 | 15,95 | 15,55 | 15,70 | 1,29% | - |
| 01.06.2026 | 15,60 | 16,00 | 15,50 | 15,50 | -4,32% | - |
| 29.05.2026 | 16,20 | 16,20 | 16,20 | 16,20 | 0,00% | 536,00 |
| 28.05.2026 | 16,20 | 16,20 | 16,20 | 16,20 | 1,25% | 140,00 |
| 27.05.2026 | 16,20 | 16,20 | 16,00 | 16,00 | -1,84% | 160,00 |
| 26.05.2026 | 16,30 | 16,55 | 16,20 | 16,30 | -0,31% | - |
| 25.05.2026 | 16,35 | 16,45 | 16,35 | 16,35 | 0,00% | - |
| 22.05.2026 | 16,25 | 16,50 | 16,20 | 16,35 | -2,68% | - |
| 21.05.2026 | 16,80 | 16,80 | 16,80 | 16,80 | -1,18% | 180,00 |
| 20.05.2026 | 17,00 | 17,00 | 17,00 | 17,00 | 0,29% | 1.134,00 |
| 19.05.2026 | 16,85 | 17,05 | 16,70 | 16,95 | 0,59% | - |
| 18.05.2026 | 16,75 | 17,30 | 16,70 | 16,85 | -0,30% | - |
| 15.05.2026 | 16,90 | 16,90 | 16,90 | 16,90 | -1,17% | 2,00 |
| 14.05.2026 | 17,10 | 17,10 | 17,10 | 17,10 | 1,48% | 61,00 |
| 13.05.2026 | 16,90 | 17,05 | 16,80 | 16,85 | -1,17% | - |
| 12.05.2026 | 17,10 | 17,25 | 16,95 | 17,05 | -2,01% | - |
| 11.05.2026 | 17,40 | 17,55 | 17,30 | 17,40 | 0,29% | - |
| 08.05.2026 | 17,40 | 17,45 | 17,15 | 17,35 | 1,46% | - |
| 07.05.2026 | 17,70 | 17,70 | 17,10 | 17,10 | -1,72% | 4,00 |
| 06.05.2026 | 17,40 | 17,40 | 17,40 | 17,40 | 2,65% | 374,00 |
| 05.05.2026 | 16,90 | 17,10 | 16,80 | 16,95 | -0,59% | - |
| 04.05.2026 | 17,00 | 17,50 | 16,85 | 17,05 | -0,29% | - |
| 30.04.2026 | 16,90 | 17,20 | 16,75 | 17,10 | 0,00% | - |
| 29.04.2026 | 17,25 | 17,45 | 17,00 | 17,10 | -0,58% | - |
| 28.04.2026 | 17,20 | 17,20 | 17,20 | 17,20 | -3,91% | 45,00 |
| 27.04.2026 | 17,30 | 17,90 | 17,30 | 17,90 | 0,56% | 50,00 |
| 24.04.2026 | 17,95 | 18,15 | 17,80 | 17,80 | -0,84% | - |
| 23.04.2026 | 17,80 | 18,05 | 17,75 | 17,95 | 1,13% | - |
| 22.04.2026 | 17,90 | 17,95 | 17,75 | 17,75 | -0,56% | - |
| 21.04.2026 | 17,80 | 18,05 | 17,65 | 17,85 | -0,83% | - |
| 20.04.2026 | 18,00 | 18,00 | 18,00 | 18,00 | 0,84% | 843,00 |
| 17.04.2026 | 17,70 | 17,95 | 17,50 | 17,85 | 1,42% | - |
| 16.04.2026 | 17,10 | 17,60 | 17,10 | 17,60 | 0,00% | 1.438,00 |
| 15.04.2026 | 17,80 | 17,80 | 17,60 | 17,60 | 0,86% | 102,00 |
| 14.04.2026 | 17,40 | 17,65 | 17,30 | 17,45 | -3,59% | - |
| 13.04.2026 | 18,10 | 18,10 | 18,10 | 18,10 | -1,63% | 258,00 |
| 10.04.2026 | 18,40 | 18,40 | 18,40 | 18,40 | 2,51% | 90,00 |
| 09.04.2026 | 17,90 | 18,10 | 17,80 | 17,95 | -1,10% | - |
| 08.04.2026 | 18,30 | 18,30 | 18,05 | 18,15 | -1,36% | - |
| 07.04.2026 | 18,40 | 18,40 | 18,40 | 18,40 | 1,66% | 2,00 |
| 02.04.2026 | 18,10 | 18,10 | 18,10 | 18,10 | -0,82% | 45,00 |
| 01.04.2026 | 18,30 | 18,45 | 18,20 | 18,25 | -3,95% | - |
| 31.03.2026 | 19,00 | 19,00 | 19,00 | 19,00 | 0,80% | 10,00 |
| 30.03.2026 | 18,50 | 18,90 | 18,40 | 18,85 | 1,62% | - |
| 27.03.2026 | 18,50 | 18,70 | 18,30 | 18,55 | -0,80% | - |
| 26.03.2026 | 18,70 | 18,70 | 18,70 | 18,70 | 0,81% | 130,00 |
| 25.03.2026 | 18,10 | 18,55 | 18,10 | 18,55 | -1,59% | - |
| 24.03.2026 | 18,50 | 18,95 | 18,45 | 18,85 | 2,17% | - |
| 23.03.2026 | 17,80 | 18,50 | 17,80 | 18,45 | 1,93% | - |
| 20.03.2026 | 18,40 | 18,75 | 18,10 | 18,10 | -2,69% | - |
| 19.03.2026 | 18,60 | 18,60 | 18,60 | 18,60 | -2,62% | 135,00 |
| 18.03.2026 | 19,10 | 19,10 | 19,10 | 19,10 | 1,33% | 6,00 |
| 17.03.2026 | 18,50 | 19,00 | 18,50 | 18,85 | 1,89% | - |
| 16.03.2026 | 19,00 | 19,00 | 18,50 | 18,50 | -1,86% | 42,00 |
| 13.03.2026 | 18,80 | 19,00 | 18,70 | 18,85 | 0,00% | - |
| 12.03.2026 | 18,90 | 19,15 | 18,65 | 18,85 | -1,05% | - |
| 11.03.2026 | 19,10 | 19,40 | 18,95 | 19,05 | 0,26% | - |
| 10.03.2026 | 19,00 | 19,00 | 19,00 | 19,00 | -0,52% | 1,00 |
| 09.03.2026 | 19,30 | 19,30 | 19,10 | 19,10 | -1,80% | 77,00 |
| 06.03.2026 | 19,55 | 19,85 | 19,40 | 19,45 | -1,27% | - |
| 05.03.2026 | 19,70 | 19,70 | 19,70 | 19,70 | -0,51% | 350,00 |
| 04.03.2026 | 19,90 | 20,10 | 19,65 | 19,80 | -0,50% | - |
| 03.03.2026 | 19,90 | 19,90 | 19,90 | 19,90 | -0,50% | 10,00 |
| 02.03.2026 | 20,00 | 20,00 | 20,00 | 20,00 | -1,96% | 400,00 |
| 27.02.2026 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | 15,00 |
| 26.02.2026 | 20,60 | 20,60 | 20,40 | 20,40 | -0,49% | 496,00 |
| 25.02.2026 | 20,50 | 20,90 | 20,50 | 20,50 | 0,00% | - |
| 24.02.2026 | 20,50 | 20,60 | 20,30 | 20,50 | 0,00% | - |
| 23.02.2026 | 20,70 | 20,90 | 20,10 | 20,50 | 1,49% | - |
| 20.02.2026 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | 700,00 |