72,750€
-2,68%
Echtzeit-Aktienkurs Public Service Enterprise Group
Bid:
Ask:
Aktienkurse zur Public Service Enterprise Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 74,75 | 75,25 | 72,75 | 72,75 | -2,68% | 230,00 |
| 14.08.2025 | 74,75 | 75,25 | 74,25 | 74,75 | 0,00% | 100,00 |
| 13.08.2025 | 75,25 | 75,25 | 74,25 | 74,75 | -0,66% | - |
| 12.08.2025 | 74,75 | 75,75 | 74,25 | 75,25 | 1,35% | 10,00 |
| 11.08.2025 | 75,25 | 75,75 | 74,25 | 74,25 | -0,67% | 200,00 |
| 08.08.2025 | 75,25 | 75,25 | 74,75 | 74,75 | -0,66% | - |
| 07.08.2025 | 72,75 | 75,25 | 72,75 | 75,25 | 2,03% | 924,00 |
| 06.08.2025 | 76,25 | 76,75 | 73,75 | 73,75 | -2,64% | - |
| 05.08.2025 | 78,25 | 79,25 | 75,25 | 75,75 | -3,19% | 600,00 |
| 04.08.2025 | 77,25 | 78,25 | 77,00 | 78,25 | 1,29% | 1,00 |
| 01.08.2025 | 78,25 | 78,25 | 76,75 | 77,25 | -1,90% | - |
| 31.07.2025 | 77,75 | 79,00 | 77,25 | 78,75 | 1,29% | 658,00 |
| 30.07.2025 | 76,75 | 78,25 | 76,75 | 77,75 | 1,30% | 264,00 |
| 29.07.2025 | 75,25 | 76,75 | 75,25 | 76,75 | 1,99% | 50,00 |
| 28.07.2025 | 74,75 | 75,25 | 74,25 | 75,25 | 0,67% | 13,00 |
| 25.07.2025 | 74,25 | 74,75 | 73,75 | 74,75 | 1,36% | - |
| 24.07.2025 | 73,25 | 74,25 | 72,75 | 73,75 | 0,00% | 967,00 |
| 23.07.2025 | 73,25 | 75,25 | 73,25 | 73,75 | 1,37% | - |
| 22.07.2025 | 72,25 | 73,25 | 71,75 | 72,75 | 0,00% | - |
| 21.07.2025 | 72,75 | 73,00 | 72,25 | 72,75 | 0,69% | 13,00 |
| 18.07.2025 | 71,25 | 72,75 | 71,25 | 72,25 | 1,40% | - |
| 17.07.2025 | 70,75 | 71,75 | 70,75 | 71,25 | 0,71% | 867,00 |
| 16.07.2025 | 70,25 | 71,25 | 69,75 | 70,75 | 0,71% | - |
| 15.07.2025 | 71,25 | 71,25 | 70,25 | 70,25 | -1,40% | 142,00 |
| 14.07.2025 | 70,25 | 71,25 | 70,25 | 71,25 | 0,71% | 165,00 |
| 11.07.2025 | 70,25 | 70,75 | 69,75 | 70,75 | 0,71% | - |
| 10.07.2025 | 69,25 | 70,25 | 69,25 | 70,25 | 0,72% | - |
| 09.07.2025 | 69,75 | 70,25 | 68,75 | 69,75 | 0,00% | 248,00 |
| 08.07.2025 | 69,75 | 70,25 | 69,25 | 69,75 | -0,71% | - |
| 07.07.2025 | 69,25 | 71,00 | 68,75 | 70,25 | 2,18% | 101,00 |
| 04.07.2025 | 68,75 | 68,75 | 68,75 | 68,75 | -0,72% | - |
| 03.07.2025 | 68,75 | 69,25 | 68,75 | 69,25 | 0,73% | 250,00 |
| 02.07.2025 | 70,25 | 70,75 | 68,75 | 68,75 | -2,83% | - |
| 01.07.2025 | 71,25 | 71,75 | 70,25 | 70,75 | -0,70% | 1,00 |
| 30.06.2025 | 71,75 | 71,75 | 70,75 | 71,25 | -0,70% | 100,00 |
| 27.06.2025 | 71,25 | 71,75 | 70,75 | 71,75 | 1,41% | - |
| 26.06.2025 | 70,75 | 70,75 | 70,25 | 70,75 | 0,00% | - |
| 25.06.2025 | 71,75 | 71,75 | 70,75 | 70,75 | -1,39% | - |
| 24.06.2025 | 72,25 | 72,25 | 71,25 | 71,75 | -0,69% | - |
| 23.06.2025 | 71,25 | 72,25 | 71,25 | 72,25 | 1,40% | 251,00 |
| 20.06.2025 | 70,75 | 71,75 | 70,75 | 71,25 | 0,35% | 203,00 |
| 19.06.2025 | 71,25 | 71,50 | 70,75 | 71,00 | -0,35% | 50,00 |
| 18.06.2025 | 70,25 | 71,75 | 70,25 | 71,25 | 0,71% | - |
| 17.06.2025 | 69,75 | 70,75 | 69,25 | 70,75 | 0,71% | - |
| 16.06.2025 | 70,25 | 70,75 | 69,75 | 70,25 | 0,72% | - |
| 13.06.2025 | 69,75 | 70,75 | 69,75 | 69,75 | -0,71% | 143,00 |
| 12.06.2025 | 69,75 | 70,75 | 69,00 | 70,25 | 0,72% | 144,00 |
| 11.06.2025 | 69,25 | 70,25 | 69,25 | 69,75 | 0,00% | 250,00 |
| 10.06.2025 | 69,75 | 70,25 | 68,50 | 69,75 | 0,00% | 11,00 |
| 09.06.2025 | 69,75 | 70,25 | 69,25 | 69,75 | -0,71% | 1,00 |
| 06.06.2025 | 70,25 | 70,75 | 69,75 | 70,25 | 0,72% | 100,00 |
| 05.06.2025 | 70,25 | 70,75 | 69,25 | 69,75 | -1,41% | 150,00 |
| 04.06.2025 | 72,25 | 72,25 | 70,75 | 70,75 | -2,75% | 600,00 |
| 03.06.2025 | 71,25 | 73,25 | 71,25 | 72,75 | 2,11% | 265,00 |
| 02.06.2025 | 70,75 | 72,25 | 70,25 | 71,25 | 0,00% | 4,00 |
| 30.05.2025 | 70,25 | 71,75 | 69,75 | 71,25 | 2,15% | - |
| 29.05.2025 | 69,25 | 70,25 | 68,75 | 69,75 | 0,72% | 57,00 |
| 28.05.2025 | 70,25 | 70,25 | 68,75 | 69,25 | -1,42% | - |
| 27.05.2025 | 70,25 | 70,75 | 69,75 | 70,25 | 0,00% | - |
| 26.05.2025 | 69,75 | 70,25 | 69,75 | 70,25 | 1,44% | 1,00 |
| 23.05.2025 | 68,75 | 69,75 | 67,50 | 69,25 | 0,73% | 294,00 |
| 22.05.2025 | 68,75 | 69,25 | 67,75 | 68,75 | -0,72% | - |
| 21.05.2025 | 69,75 | 70,50 | 68,75 | 69,25 | -1,42% | 144,00 |
| 20.05.2025 | 70,75 | 71,25 | 70,25 | 70,25 | 0,00% | - |
| 19.05.2025 | 70,50 | 70,75 | 69,75 | 70,25 | -1,40% | 50,00 |
| 16.05.2025 | 69,75 | 71,25 | 69,75 | 71,25 | 2,15% | 1,00 |
| 15.05.2025 | 68,75 | 70,25 | 68,25 | 69,75 | 1,45% | - |
| 14.05.2025 | 69,25 | 69,25 | 67,75 | 68,75 | -0,72% | 50,00 |
| 13.05.2025 | 70,75 | 71,25 | 69,25 | 69,25 | -2,81% | - |
| 12.05.2025 | 71,25 | 72,75 | 70,25 | 71,25 | 1,42% | 287,00 |
| 09.05.2025 | 70,75 | 70,75 | 69,75 | 70,25 | -0,71% | - |
| 08.05.2025 | 71,25 | 71,25 | 69,75 | 70,75 | 0,71% | 250,00 |
| 07.05.2025 | 70,25 | 70,75 | 69,75 | 70,25 | 0,00% | 1,00 |
| 06.05.2025 | 69,25 | 71,25 | 68,50 | 70,25 | 1,44% | 282,00 |
| 05.05.2025 | 69,75 | 69,75 | 68,75 | 69,25 | -1,42% | - |
| 02.05.2025 | 69,25 | 70,75 | 68,75 | 70,25 | -0,71% | 365,00 |
| 30.04.2025 | 71,75 | 71,75 | 68,75 | 70,75 | -1,39% | 1.500,00 |
| 29.04.2025 | 71,25 | 71,75 | 70,75 | 71,75 | 1,41% | - |
| 28.04.2025 | 70,75 | 71,75 | 70,25 | 70,75 | -0,70% | 4,00 |
| 25.04.2025 | 72,25 | 72,25 | 70,75 | 71,25 | -0,70% | - |
| 24.04.2025 | 71,75 | 72,75 | 71,25 | 71,75 | 0,00% | 140,00 |
| 23.04.2025 | 72,75 | 73,75 | 71,75 | 71,75 | 0,00% | 477,00 |
| 22.04.2025 | 69,25 | 72,25 | 69,25 | 71,75 | -2,05% | - |
| 17.04.2025 | 73,75 | 74,75 | 72,25 | 73,25 | 0,69% | 250,00 |
| 16.04.2025 | 72,75 | 73,75 | 72,25 | 72,75 | -1,36% | - |
| 15.04.2025 | 73,75 | 74,75 | 73,25 | 73,75 | 0,00% | 360,00 |
| 14.04.2025 | 72,75 | 74,25 | 72,25 | 73,75 | 2,08% | 407,00 |
| 11.04.2025 | 72,75 | 72,75 | 70,25 | 72,25 | -0,69% | 396,00 |
| 10.04.2025 | 74,75 | 74,75 | 70,75 | 72,75 | -3,32% | 520,00 |
| 09.04.2025 | 68,75 | 75,25 | 68,25 | 75,25 | 6,36% | 504,00 |
| 08.04.2025 | 71,25 | 73,25 | 69,75 | 70,75 | 0,00% | 250,00 |
| 07.04.2025 | 68,25 | 72,25 | 67,25 | 70,75 | -0,70% | 380,00 |
| 04.04.2025 | 73,25 | 73,75 | 70,25 | 71,25 | -4,04% | 1.321,00 |
| 03.04.2025 | 74,25 | 75,25 | 73,25 | 74,25 | -3,88% | 248,00 |
| 02.04.2025 | 77,25 | 77,25 | 76,25 | 77,25 | 0,00% | 120,00 |
| 01.04.2025 | 75,75 | 77,25 | 75,75 | 77,25 | 1,31% | 229,00 |
| 31.03.2025 | 75,25 | 76,25 | 75,00 | 76,25 | 1,33% | 473,00 |
| 28.03.2025 | 74,75 | 76,25 | 74,25 | 75,25 | 0,67% | - |
| 27.03.2025 | 75,75 | 75,75 | 74,75 | 74,75 | -1,32% | 415,00 |
| 26.03.2025 | 75,25 | 76,25 | 75,25 | 75,75 | 0,66% | - |