62,400€
-2,70%
Echtzeit-Aktienkurs Public Service Enterprise Group
Bid:
Ask:
Aktienkurse zur Public Service Enterprise Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 25.06.2026 | 72,07 | 72,92 | 71,70 | 72,53 | 0,54% | - |
| 24.06.2026 | 71,55 | 72,51 | 70,86 | 72,14 | 0,68% | 2,00 |
| 23.06.2026 | 70,35 | 71,89 | 69,98 | 71,65 | 1,54% | - |
| 22.06.2026 | 69,61 | 71,36 | 69,61 | 70,56 | 1,57% | 15,00 |
| 19.06.2026 | 69,69 | 70,32 | 69,45 | 69,47 | 0,06% | 15,00 |
| 18.06.2026 | 69,24 | 70,49 | 67,92 | 69,43 | 0,75% | 1.100,00 |
| 17.06.2026 | 69,67 | 70,10 | 68,64 | 68,91 | -0,76% | - |
| 16.06.2026 | 69,24 | 70,37 | 68,98 | 69,44 | 0,06% | - |
| 15.06.2026 | 69,30 | 69,66 | 68,38 | 69,40 | 0,83% | 33,00 |
| 12.06.2026 | 68,17 | 69,15 | 68,05 | 68,83 | 0,10% | - |
| 11.06.2026 | 68,31 | 69,48 | 68,18 | 68,76 | 1,04% | 301,00 |
| 10.06.2026 | 67,99 | 68,42 | 67,47 | 68,05 | 0,09% | - |
| 09.06.2026 | 66,84 | 68,30 | 66,47 | 67,99 | 0,65% | - |
| 08.06.2026 | 68,68 | 69,54 | 67,36 | 67,55 | -1,86% | 6,00 |
| 05.06.2026 | 67,20 | 69,22 | 67,06 | 68,83 | 3,12% | 31,00 |
| 04.06.2026 | 67,00 | 67,54 | 66,46 | 66,75 | -0,77% | - |
| 03.06.2026 | 67,30 | 69,26 | 67,15 | 67,27 | -0,12% | 6,00 |
| 02.06.2026 | 65,83 | 67,44 | 65,77 | 67,35 | 1,91% | 23,00 |
| 01.06.2026 | 67,57 | 67,94 | 65,99 | 66,09 | -1,71% | - |
| 29.05.2026 | 68,03 | 68,55 | 67,12 | 67,24 | -0,91% | - |
| 28.05.2026 | 68,82 | 69,08 | 67,81 | 67,86 | -1,35% | - |
| 27.05.2026 | 68,88 | 69,09 | 67,98 | 68,79 | -0,85% | 29,00 |
| 26.05.2026 | 68,77 | 69,78 | 68,32 | 69,38 | 0,61% | - |
| 25.05.2026 | 68,85 | 69,00 | 68,81 | 68,96 | 0,63% | - |
| 22.05.2026 | 67,71 | 68,73 | 67,44 | 68,53 | 1,57% | 1,00 |
| 21.05.2026 | 67,10 | 67,82 | 67,01 | 67,47 | -0,10% | - |
| 20.05.2026 | 66,64 | 68,40 | 66,64 | 67,54 | 1,11% | - |
| 19.05.2026 | 65,87 | 67,04 | 65,71 | 66,80 | 1,88% | - |
| 18.05.2026 | 65,26 | 66,42 | 65,16 | 65,57 | -0,50% | - |
| 15.05.2026 | 66,60 | 66,82 | 65,43 | 65,90 | -0,63% | 15,00 |
| 14.05.2026 | 66,13 | 66,54 | 65,68 | 66,32 | 0,65% | - |
| 13.05.2026 | 66,98 | 67,50 | 65,41 | 65,89 | -1,64% | - |
| 12.05.2026 | 65,99 | 67,15 | 65,62 | 66,99 | 1,29% | - |
| 11.05.2026 | 65,48 | 66,21 | 65,39 | 66,14 | 0,85% | - |
| 08.05.2026 | 66,37 | 66,65 | 65,45 | 65,58 | -0,80% | 101,00 |
| 07.05.2026 | 67,70 | 68,28 | 66,08 | 66,11 | -2,15% | 4,00 |
| 06.05.2026 | 68,11 | 68,59 | 66,99 | 67,56 | -1,05% | - |
| 05.05.2026 | 69,00 | 69,84 | 68,21 | 68,28 | -0,42% | 1,00 |
| 04.05.2026 | 68,40 | 69,07 | 67,68 | 68,57 | -1,41% | - |
| 30.04.2026 | 67,80 | 69,71 | 67,73 | 69,55 | 2,01% | - |
| 29.04.2026 | 69,10 | 69,10 | 67,48 | 68,18 | -0,79% | 9,00 |
| 28.04.2026 | 68,53 | 69,25 | 67,90 | 68,72 | 0,31% | 1,00 |
| 27.04.2026 | 68,72 | 69,30 | 68,39 | 68,51 | -0,61% | 61,00 |
| 24.04.2026 | 68,58 | 69,26 | 67,89 | 68,93 | 0,51% | 1,00 |
| 23.04.2026 | 67,22 | 68,58 | 67,19 | 68,58 | 2,65% | 1,00 |
| 22.04.2026 | 67,46 | 68,00 | 66,64 | 66,81 | -0,22% | 123,00 |