67,650€
0,91%
Echtzeit-Aktienkurs Public Service Enterprise Group
Bid:
Ask:
Aktienkurse zur Public Service Enterprise Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 67,08 | 68,13 | 66,62 | 67,95 | 1,36% | 1,00 |
| 11.11.2026 | 67,09 | 67,52 | 66,60 | 67,04 | 0,43% | - |
| 10.11.2026 | 67,14 | 67,47 | 66,54 | 66,75 | -0,21% | - |
| 09.11.2026 | 65,44 | 67,30 | 65,02 | 66,89 | 2,25% | 4,00 |
| 06.11.2026 | 64,75 | 65,47 | 64,42 | 65,42 | 0,40% | 128,00 |
| 05.11.2026 | 65,24 | 65,95 | 64,13 | 65,16 | -0,34% | 1,00 |
| 04.11.2026 | 64,89 | 65,74 | 64,49 | 65,38 | 0,51% | - |
| 03.11.2026 | 66,09 | 66,40 | 64,98 | 65,05 | -2,05% | - |
| 02.11.2026 | 67,02 | 67,10 | 64,11 | 66,41 | 0,03% | 60,00 |
| 30.10.2026 | 65,99 | 66,65 | 65,77 | 66,39 | 0,87% | - |
| 29.10.2026 | 65,22 | 66,22 | 64,66 | 65,82 | 1,43% | - |
| 28.10.2026 | 65,22 | 65,52 | 64,67 | 64,89 | -0,11% | - |
| 27.10.2026 | 64,65 | 65,06 | 64,51 | 64,96 | 0,93% | - |
| 26.10.2026 | 64,35 | 64,90 | 64,18 | 64,36 | 0,11% | 37,00 |
| 23.10.2026 | 64,67 | 65,02 | 63,96 | 64,29 | -0,34% | 1,00 |
| 22.10.2026 | 62,88 | 64,75 | 62,71 | 64,51 | 1,56% | - |
| 21.10.2026 | 63,16 | 63,63 | 63,02 | 63,52 | 0,63% | - |
| 20.10.2026 | 62,67 | 63,82 | 62,33 | 63,12 | 0,93% | 25,00 |
| 19.10.2026 | 63,98 | 64,12 | 62,22 | 62,54 | -1,84% | - |
| 16.10.2026 | 62,65 | 63,88 | 61,90 | 63,71 | 1,81% | 1,00 |
| 15.10.2026 | 62,92 | 63,70 | 62,38 | 62,58 | -1,03% | - |
| 14.10.2026 | 62,98 | 63,39 | 62,47 | 63,23 | 0,13% | 3,00 |
| 13.10.2026 | 63,52 | 63,86 | 62,26 | 63,15 | -0,35% | - |
| 12.10.2026 | 64,71 | 64,92 | 62,82 | 63,37 | -1,95% | - |
| 09.10.2026 | 64,03 | 64,78 | 63,97 | 64,63 | 0,61% | 46,00 |
| 08.10.2026 | 64,06 | 64,36 | 63,50 | 64,24 | 0,16% | - |
| 07.10.2026 | 63,79 | 64,42 | 63,38 | 64,14 | 0,67% | 4,00 |
| 06.10.2026 | 61,30 | 63,71 | 61,00 | 63,71 | 3,98% | - |
| 05.10.2026 | 60,76 | 61,36 | 60,18 | 61,27 | 1,31% | 18,00 |
| 02.10.2026 | 60,52 | 61,23 | 59,82 | 60,48 | 0,37% | 1,00 |
| 01.10.2026 | 59,74 | 60,40 | 59,12 | 60,26 | 1,23% | - |
| 30.09.2026 | 59,90 | 60,40 | 59,40 | 59,53 | -0,27% | - |
| 29.09.2026 | 58,65 | 59,81 | 58,34 | 59,69 | 1,48% | - |
| 28.09.2026 | 58,70 | 59,40 | 58,36 | 58,82 | 0,53% | 1,00 |
| 25.09.2026 | 58,59 | 58,69 | 58,04 | 58,51 | -0,31% | - |
| 24.09.2026 | 59,00 | 59,55 | 58,40 | 58,69 | -0,59% | 1,00 |
| 23.09.2026 | 60,55 | 61,18 | 59,01 | 59,04 | -2,46% | 17,00 |
| 22.09.2026 | 60,44 | 60,88 | 60,17 | 60,53 | -0,05% | - |
| 21.09.2026 | 61,06 | 61,78 | 59,86 | 60,56 | -0,44% | 13,00 |
| 18.09.2026 | 61,93 | 62,09 | 60,83 | 60,83 | -1,70% | - |
| 17.09.2026 | 61,76 | 61,88 | 61,21 | 61,88 | 1,11% | - |
| 16.09.2026 | 61,12 | 61,45 | 60,46 | 61,20 | 0,21% | 1,00 |
| 15.09.2026 | 61,31 | 61,55 | 60,77 | 61,07 | -0,59% | - |
| 14.09.2026 | 62,56 | 63,16 | 61,29 | 61,43 | -1,74% | 470,00 |
| 11.09.2026 | 62,68 | 63,09 | 62,02 | 62,52 | -0,19% | 73,00 |
| 10.09.2026 | 62,63 | 63,02 | 62,13 | 62,64 | 0,26% | - |
| 09.09.2026 | 63,22 | 63,31 | 61,94 | 62,48 | -2,57% | - |
| 08.09.2026 | 62,90 | 64,19 | 62,78 | 64,13 | 1,79% | 1,00 |
| 07.09.2026 | 63,20 | 63,80 | 62,92 | 63,00 | -0,80% | 8,00 |
| 04.09.2026 | 63,47 | 63,96 | 63,22 | 63,51 | 0,35% | - |
| 03.09.2026 | 63,96 | 63,96 | 62,70 | 63,29 | -0,02% | 4,00 |
| 02.09.2026 | 63,44 | 63,69 | 62,67 | 63,30 | -0,19% | - |
| 01.09.2026 | 63,24 | 63,74 | 62,81 | 63,42 | 0,86% | - |
| 31.08.2026 | 62,98 | 63,46 | 62,74 | 62,88 | 0,03% | - |
| 28.08.2026 | 63,00 | 63,51 | 62,71 | 62,86 | -0,08% | - |
| 27.08.2026 | 63,62 | 63,66 | 62,56 | 62,91 | -0,84% | 24,00 |
| 26.08.2026 | 62,80 | 63,79 | 62,78 | 63,44 | 0,84% | - |
| 25.08.2026 | 63,12 | 63,34 | 62,48 | 62,91 | -0,16% | 1,00 |
| 24.08.2026 | 62,15 | 63,24 | 62,09 | 63,01 | 1,29% | 9,00 |
| 21.08.2026 | 63,87 | 64,62 | 62,19 | 62,21 | -2,83% | 11,00 |
| 20.08.2026 | 64,51 | 64,92 | 63,97 | 64,02 | -0,90% | 1,00 |
| 19.08.2026 | 65,19 | 65,70 | 64,50 | 64,60 | -1,12% | - |
| 18.08.2026 | 65,21 | 66,15 | 65,14 | 65,33 | 0,14% | 15,00 |
| 17.08.2026 | 65,61 | 66,03 | 64,83 | 65,24 | -0,76% | - |
| 14.08.2026 | 65,79 | 65,97 | 65,50 | 65,74 | -0,14% | - |
| 13.08.2026 | 65,87 | 66,30 | 65,63 | 65,83 | 0,14% | - |
| 12.08.2026 | 65,18 | 65,96 | 65,09 | 65,74 | 0,91% | 52,00 |
| 11.08.2026 | 64,87 | 65,37 | 64,47 | 65,15 | 0,43% | - |
| 10.08.2026 | 65,48 | 66,05 | 64,27 | 64,87 | -0,70% | - |
| 07.08.2026 | 65,09 | 65,72 | 64,31 | 65,33 | 0,25% | 4,00 |
| 06.08.2026 | 65,56 | 66,16 | 65,15 | 65,17 | -0,37% | - |
| 05.08.2026 | 66,35 | 66,94 | 64,69 | 65,41 | -1,48% | 1,00 |
| 04.08.2026 | 66,73 | 67,10 | 64,39 | 66,39 | -0,21% | 60,00 |
| 03.08.2026 | 66,85 | 67,52 | 66,00 | 66,53 | -0,14% | 31,00 |
| 31.07.2026 | 67,72 | 67,88 | 66,46 | 66,62 | -0,91% | - |
| 30.07.2026 | 68,60 | 69,74 | 67,06 | 67,23 | -0,77% | 449,00 |
| 29.07.2026 | 69,16 | 69,60 | 67,58 | 67,75 | -2,26% | 18,00 |
| 28.07.2026 | 69,69 | 70,92 | 69,21 | 69,32 | -0,27% | - |
| 27.07.2026 | 70,55 | 70,83 | 69,27 | 69,51 | -1,18% | - |
| 24.07.2026 | 70,11 | 71,16 | 70,06 | 70,34 | 0,41% | - |
| 23.07.2026 | 69,49 | 70,46 | 69,07 | 70,05 | 0,73% | 3,00 |
| 22.07.2026 | 67,85 | 69,66 | 67,62 | 69,54 | 2,67% | - |
| 21.07.2026 | 68,43 | 68,45 | 67,33 | 67,73 | -0,50% | - |
| 20.07.2026 | 68,64 | 69,66 | 67,89 | 68,07 | -0,99% | 1,00 |
| 17.07.2026 | 69,02 | 71,60 | 68,73 | 68,75 | -0,69% | 20,00 |
| 16.07.2026 | 69,68 | 70,38 | 69,00 | 69,23 | -0,53% | - |
| 15.07.2026 | 70,46 | 70,92 | 69,45 | 69,60 | -1,50% | - |
| 14.07.2026 | 70,94 | 71,30 | 70,36 | 70,66 | -0,80% | - |
| 13.07.2026 | 70,36 | 71,35 | 70,17 | 71,23 | 1,05% | 145,00 |
| 10.07.2026 | 70,07 | 70,73 | 69,94 | 70,49 | 0,27% | - |
| 09.07.2026 | 71,30 | 71,42 | 70,25 | 70,30 | -0,85% | - |
| 08.07.2026 | 71,47 | 72,13 | 70,71 | 70,90 | -1,27% | - |
| 07.07.2026 | 70,68 | 72,27 | 70,65 | 71,81 | 1,79% | 3,00 |
| 06.07.2026 | 71,45 | 72,22 | 70,47 | 70,55 | -1,14% | 1,00 |
| 03.07.2026 | 71,44 | 71,48 | 71,12 | 71,36 | 0,08% | - |
| 02.07.2026 | 70,51 | 71,37 | 69,95 | 71,30 | 0,93% | - |
| 01.07.2026 | 70,92 | 71,55 | 70,39 | 70,64 | -1,09% | - |
| 30.06.2026 | 72,45 | 73,15 | 71,19 | 71,42 | -1,16% | - |
| 29.06.2026 | 73,71 | 73,71 | 71,84 | 72,26 | -1,43% | 2,00 |
| 26.06.2026 | 72,43 | 73,51 | 72,01 | 73,31 | 1,08% | - |