16,650€
-1,19%
Echtzeit-Aktienkurs PLDT
Bid:
Ask:
Aktienkurse zur PLDT Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 19.02.2026 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | 20,00 |
| 18.02.2026 | 20,40 | 20,40 | 20,40 | 20,40 | 1,49% | 63,00 |
| 17.02.2026 | 20,15 | 20,40 | 20,05 | 20,10 | -2,43% | - |
| 16.02.2026 | 20,60 | 20,60 | 20,60 | 20,60 | 1,48% | 2,00 |
| 13.02.2026 | 20,30 | 20,60 | 20,20 | 20,30 | 0,50% | - |
| 12.02.2026 | 20,20 | 20,20 | 20,20 | 20,20 | -1,46% | 450,00 |
| 11.02.2026 | 20,10 | 20,50 | 19,95 | 20,50 | 1,99% | - |
| 10.02.2026 | 20,05 | 20,15 | 19,90 | 20,10 | 1,01% | - |
| 09.02.2026 | 19,90 | 19,90 | 19,90 | 19,90 | -0,75% | 89,00 |
| 06.02.2026 | 19,90 | 20,20 | 19,90 | 20,05 | 0,75% | - |
| 05.02.2026 | 19,90 | 19,90 | 19,90 | 19,90 | 0,76% | 18,00 |
| 04.02.2026 | 19,90 | 20,10 | 19,75 | 19,75 | -0,50% | - |
| 03.02.2026 | 19,05 | 20,00 | 19,05 | 19,85 | 5,03% | - |
| 02.02.2026 | 18,90 | 18,90 | 18,90 | 18,90 | -0,79% | 7,00 |
| 30.01.2026 | 18,75 | 19,10 | 18,75 | 19,05 | -0,26% | - |
| 29.01.2026 | 19,10 | 19,10 | 19,10 | 19,10 | 1,06% | 31,00 |
| 28.01.2026 | 18,90 | 18,90 | 18,90 | 18,90 | -2,33% | 35,00 |
| 27.01.2026 | 19,35 | 19,50 | 19,15 | 19,35 | 0,26% | - |
| 26.01.2026 | 19,45 | 19,45 | 19,05 | 19,30 | -1,28% | - |
| 23.01.2026 | 19,60 | 19,70 | 19,40 | 19,55 | 0,00% | - |
| 22.01.2026 | 18,95 | 19,75 | 18,95 | 19,55 | 2,09% | - |
| 21.01.2026 | 19,00 | 19,25 | 18,90 | 19,15 | 3,51% | - |
| 20.01.2026 | 18,50 | 18,50 | 18,50 | 18,50 | -2,63% | 1,00 |
| 19.01.2026 | 19,05 | 19,10 | 18,90 | 19,00 | -1,30% | - |
| 16.01.2026 | 19,15 | 19,35 | 19,15 | 19,25 | -2,78% | - |
| 15.01.2026 | 19,80 | 19,80 | 19,80 | 19,80 | 2,06% | 2,00 |
| 14.01.2026 | 19,05 | 19,50 | 19,05 | 19,40 | 1,57% | - |
| 13.01.2026 | 19,05 | 19,30 | 19,00 | 19,10 | 0,79% | - |
| 12.01.2026 | 18,70 | 19,10 | 18,65 | 18,95 | -0,79% | - |
| 09.01.2026 | 19,10 | 19,10 | 19,10 | 19,10 | 2,69% | 26,00 |
| 08.01.2026 | 18,20 | 18,65 | 18,20 | 18,60 | 0,54% | - |
| 07.01.2026 | 18,50 | 18,50 | 18,50 | 18,50 | -0,27% | 8,00 |
| 06.01.2026 | 18,50 | 18,70 | 18,45 | 18,55 | -0,80% | - |
| 05.01.2026 | 18,70 | 18,70 | 18,70 | 18,70 | 0,54% | 80,00 |
| 02.01.2026 | 18,50 | 18,70 | 18,50 | 18,60 | 2,76% | - |
| 30.12.2025 | 18,10 | 18,10 | 18,10 | 18,10 | -2,69% | 76,00 |
| 29.12.2025 | 18,70 | 18,70 | 18,10 | 18,60 | 2,20% | 629,00 |
| 23.12.2025 | 18,10 | 18,35 | 18,00 | 18,20 | 2,82% | - |
| 22.12.2025 | 17,70 | 17,70 | 17,70 | 17,70 | -3,28% | 10,00 |
| 19.12.2025 | 18,70 | 18,70 | 18,30 | 18,30 | 0,00% | 27,00 |
| 18.12.2025 | 18,30 | 18,30 | 18,30 | 18,30 | -2,14% | 18,00 |
| 17.12.2025 | 18,75 | 18,85 | 18,60 | 18,70 | 0,27% | - |
| 16.12.2025 | 18,75 | 18,80 | 18,35 | 18,65 | -1,32% | - |