17,450€
5,44%
Echtzeit-Aktienkurs PLDT Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur PLDT Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.11.2025 | 16,65 | 17,55 | 16,60 | 17,40 | 5,14% | 172,00 |
| 07.11.2025 | 16,80 | 16,80 | 16,45 | 16,55 | -0,60% | - |
| 06.11.2025 | 16,95 | 17,10 | 16,60 | 16,65 | -2,06% | - |
| 05.11.2025 | 16,95 | 17,00 | 16,90 | 17,00 | 0,59% | - |
| 04.11.2025 | 16,90 | 16,90 | 16,90 | 16,90 | -1,17% | 70,00 |
| 03.11.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 3,64% | 39,00 |
| 30.10.2025 | 16,30 | 16,50 | 16,30 | 16,50 | -0,60% | 507,00 |
| 29.10.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 0,00% | 689,00 |
| 28.10.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 0,61% | 60,00 |
| 27.10.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 0,00% | 28,00 |
| 24.10.2025 | 16,50 | 16,50 | 16,50 | 16,50 | -0,60% | 135,00 |
| 23.10.2025 | 16,50 | 16,60 | 16,50 | 16,60 | 3,75% | - |
| 21.10.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -2,44% | 408,00 |
| 20.10.2025 | 16,30 | 16,40 | 16,30 | 16,40 | 0,00% | 346,00 |
| 17.10.2025 | 15,80 | 16,40 | 15,80 | 16,40 | -1,20% | 31,00 |
| 15.10.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 1,53% | 2,00 |
| 13.10.2025 | 16,45 | 16,55 | 16,35 | 16,35 | -0,61% | - |
| 10.10.2025 | 16,25 | 16,50 | 16,15 | 16,45 | -0,30% | - |
| 09.10.2025 | 16,30 | 16,50 | 16,30 | 16,50 | 1,85% | - |
| 07.10.2025 | 16,40 | 16,40 | 16,20 | 16,20 | 1,25% | 43,00 |
| 06.10.2025 | 16,20 | 16,20 | 16,00 | 16,00 | -1,23% | 940,00 |
| 03.10.2025 | 16,40 | 16,40 | 16,20 | 16,20 | 1,25% | 670,00 |
| 02.10.2025 | 16,00 | 16,15 | 15,95 | 16,00 | 0,00% | - |
| 01.10.2025 | 15,80 | 16,15 | 15,75 | 16,00 | 0,95% | - |
| 30.09.2025 | 15,95 | 16,10 | 15,85 | 15,85 | -0,31% | - |
| 29.09.2025 | 16,60 | 16,60 | 15,90 | 15,90 | -2,45% | 204,00 |
| 26.09.2025 | 16,30 | 16,30 | 16,30 | 16,30 | -0,61% | 100,00 |
| 25.09.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -1,80% | 708,00 |
| 24.09.2025 | 17,00 | 17,00 | 16,70 | 16,70 | 1,52% | 1.645,00 |
| 22.09.2025 | 16,60 | 16,75 | 16,40 | 16,45 | -1,50% | - |
| 19.09.2025 | 16,55 | 16,75 | 16,55 | 16,70 | -2,34% | - |
| 18.09.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 3,01% | 234,00 |
| 16.09.2025 | 16,60 | 16,65 | 16,40 | 16,60 | -2,35% | - |
| 15.09.2025 | 16,90 | 17,00 | 16,90 | 17,00 | 0,00% | 35,00 |
| 12.09.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 2,10% | 130,00 |
| 05.09.2025 | 16,80 | 17,00 | 16,65 | 16,65 | -1,19% | - |
| 04.09.2025 | 16,50 | 17,05 | 16,50 | 16,85 | 1,81% | - |
| 03.09.2025 | 16,80 | 17,20 | 16,50 | 16,55 | -5,97% | - |
| 02.09.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 0,57% | 77,00 |
| 01.09.2025 | 17,50 | 17,50 | 17,45 | 17,50 | 0,29% | - |
| 29.08.2025 | 17,80 | 17,90 | 17,35 | 17,45 | -1,69% | - |
| 28.08.2025 | 17,40 | 17,90 | 17,40 | 17,75 | -2,47% | - |
| 27.08.2025 | 18,20 | 18,20 | 18,20 | 18,20 | -6,19% | 65,00 |
| 26.08.2025 | 20,20 | 20,20 | 19,40 | 19,40 | -1,52% | 264,00 |
| 25.08.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 0,51% | 14,00 |
| 22.08.2025 | 19,50 | 19,70 | 19,45 | 19,60 | 0,77% | - |
| 21.08.2025 | 19,40 | 19,50 | 19,25 | 19,45 | 0,26% | - |
| 20.08.2025 | 19,35 | 19,45 | 19,30 | 19,40 | -1,02% | - |
| 19.08.2025 | 19,60 | 19,60 | 19,60 | 19,60 | -0,51% | 614,00 |
| 18.08.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 1,29% | 500,00 |
| 15.08.2025 | 19,55 | 19,55 | 19,15 | 19,45 | 0,00% | - |
| 14.08.2025 | 19,65 | 19,75 | 19,40 | 19,45 | -1,27% | - |
| 13.08.2025 | 19,65 | 19,85 | 19,55 | 19,70 | 0,00% | - |
| 12.08.2025 | 19,85 | 20,00 | 19,60 | 19,70 | 0,00% | - |
| 11.08.2025 | 20,40 | 20,40 | 19,70 | 19,70 | -1,75% | 57,00 |
| 08.08.2025 | 19,90 | 20,05 | 19,85 | 20,05 | 0,75% | - |
| 07.08.2025 | 19,90 | 19,90 | 19,90 | 19,90 | 1,79% | 2,00 |
| 06.08.2025 | 20,10 | 20,10 | 19,55 | 19,55 | -4,17% | - |
| 05.08.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 1,49% | 15,00 |
| 04.08.2025 | 19,90 | 20,15 | 19,85 | 20,10 | 1,26% | - |
| 01.08.2025 | 20,05 | 20,05 | 19,75 | 19,85 | -1,73% | - |
| 31.07.2025 | 20,30 | 20,40 | 20,05 | 20,20 | -0,49% | - |
| 30.07.2025 | 19,85 | 20,40 | 19,85 | 20,30 | 2,27% | - |
| 29.07.2025 | 19,85 | 19,90 | 19,65 | 19,85 | 0,25% | - |
| 28.07.2025 | 19,70 | 19,85 | 19,45 | 19,80 | 0,76% | - |
| 25.07.2025 | 19,70 | 19,90 | 19,35 | 19,65 | 0,00% | - |
| 24.07.2025 | 19,65 | 19,90 | 19,45 | 19,65 | -1,26% | - |
| 23.07.2025 | 19,90 | 19,90 | 19,90 | 19,90 | 2,58% | 2,00 |
| 22.07.2025 | 19,25 | 19,50 | 19,15 | 19,40 | 1,04% | - |
| 21.07.2025 | 18,90 | 19,20 | 18,70 | 19,20 | 1,86% | - |
| 18.07.2025 | 19,05 | 19,05 | 18,75 | 18,85 | -0,79% | - |
| 17.07.2025 | 18,85 | 19,10 | 18,70 | 19,00 | 1,33% | - |
| 16.07.2025 | 18,55 | 18,85 | 18,50 | 18,75 | 0,54% | - |
| 15.07.2025 | 18,40 | 18,70 | 18,40 | 18,65 | 0,81% | - |
| 14.07.2025 | 18,45 | 18,65 | 18,45 | 18,50 | 0,00% | - |
| 11.07.2025 | 18,60 | 18,70 | 18,50 | 18,50 | -0,80% | - |
| 10.07.2025 | 18,70 | 18,90 | 18,60 | 18,65 | -0,53% | - |
| 09.07.2025 | 18,90 | 19,00 | 18,70 | 18,75 | -0,53% | - |
| 08.07.2025 | 18,85 | 19,00 | 18,75 | 18,85 | -2,33% | - |
| 07.07.2025 | 19,30 | 19,30 | 19,30 | 19,30 | 1,05% | 2,00 |
| 04.07.2025 | 19,10 | 19,10 | 19,10 | 19,10 | -0,78% | - |
| 03.07.2025 | 19,20 | 19,30 | 19,00 | 19,25 | 0,79% | - |
| 02.07.2025 | 18,80 | 19,15 | 18,75 | 19,10 | 2,14% | - |
| 01.07.2025 | 18,50 | 18,85 | 18,30 | 18,70 | 1,36% | - |
| 30.06.2025 | 18,30 | 18,45 | 18,25 | 18,45 | 1,10% | - |
| 27.06.2025 | 18,30 | 18,40 | 18,10 | 18,25 | 0,00% | - |
| 26.06.2025 | 18,10 | 18,30 | 18,00 | 18,25 | -2,41% | - |
| 25.06.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 1,91% | 11,00 |
| 24.06.2025 | 18,50 | 18,60 | 18,30 | 18,35 | 0,00% | - |
| 23.06.2025 | 18,75 | 18,95 | 18,30 | 18,35 | -2,13% | - |
| 20.06.2025 | 18,80 | 18,90 | 18,65 | 18,75 | 0,27% | - |
| 19.06.2025 | 18,80 | 18,80 | 18,70 | 18,70 | -1,58% | - |
| 18.06.2025 | 19,20 | 19,20 | 19,00 | 19,00 | -0,78% | 608,00 |
| 17.06.2025 | 18,70 | 19,20 | 18,65 | 19,15 | 1,32% | - |
| 16.06.2025 | 18,65 | 18,90 | 18,60 | 18,90 | 2,16% | - |
| 13.06.2025 | 18,50 | 18,50 | 18,50 | 18,50 | -2,12% | 100,00 |
| 12.06.2025 | 19,20 | 19,45 | 18,90 | 18,90 | -1,82% | - |
| 11.06.2025 | 19,55 | 19,65 | 19,20 | 19,25 | -2,28% | - |
| 10.06.2025 | 19,30 | 19,80 | 19,30 | 19,70 | -1,50% | 136,00 |
| 09.06.2025 | 20,40 | 20,40 | 20,00 | 20,00 | -0,25% | 78,00 |