21,900€
0,46%
Echtzeit-Aktienkurs PLDT
Bid:
Ask:
Aktienkurse zur PLDT Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.01.2025 | 22,00 | 22,30 | 21,80 | 21,80 | 0,00% | - |
| 30.01.2025 | 21,70 | 22,00 | 21,50 | 21,80 | 1,87% | - |
| 29.01.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -1,38% | 12,00 |
| 28.01.2025 | 21,50 | 22,00 | 21,50 | 21,70 | 1,40% | - |
| 27.01.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -0,47% | 36,00 |
| 24.01.2025 | 21,60 | 21,70 | 21,30 | 21,50 | 0,00% | - |
| 23.01.2025 | 21,60 | 21,80 | 21,40 | 21,50 | -0,46% | - |
| 22.01.2025 | 21,60 | 21,80 | 21,40 | 21,60 | 0,47% | - |
| 21.01.2025 | 21,80 | 21,80 | 21,20 | 21,50 | -0,46% | - |
| 20.01.2025 | 21,80 | 21,80 | 21,60 | 21,60 | -1,37% | - |
| 17.01.2025 | 22,30 | 22,30 | 21,60 | 21,90 | -1,79% | - |
| 16.01.2025 | 22,00 | 22,40 | 21,80 | 22,30 | 1,83% | - |
| 15.01.2025 | 21,80 | 22,10 | 21,50 | 21,90 | 0,46% | - |
| 14.01.2025 | 22,00 | 22,10 | 21,70 | 21,80 | -0,91% | - |
| 13.01.2025 | 21,90 | 22,30 | 21,30 | 22,00 | 0,92% | - |
| 10.01.2025 | 22,10 | 22,10 | 21,60 | 21,80 | -0,91% | - |
| 09.01.2025 | 22,00 | 22,00 | 21,90 | 22,00 | 0,00% | - |
| 08.01.2025 | 22,10 | 22,20 | 21,80 | 22,00 | -0,45% | - |
| 07.01.2025 | 21,70 | 22,20 | 21,60 | 22,10 | 1,38% | - |
| 06.01.2025 | 21,90 | 21,90 | 21,60 | 21,80 | -0,46% | - |
| 03.01.2025 | 21,70 | 22,00 | 21,50 | 21,90 | 0,92% | - |
| 02.01.2025 | 21,40 | 21,80 | 21,40 | 21,70 | 3,33% | - |
| 30.12.2024 | 21,10 | 21,10 | 20,90 | 21,00 | -0,94% | - |
| 27.12.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 3,41% | 2,00 |
| 23.12.2024 | 20,50 | 20,70 | 20,30 | 20,50 | -0,49% | - |
| 20.12.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | 7,00 |
| 19.12.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 1,48% | 3,00 |
| 18.12.2024 | 20,70 | 20,70 | 20,30 | 20,30 | -1,46% | - |
| 17.12.2024 | 21,00 | 21,00 | 20,50 | 20,60 | -1,90% | - |
| 16.12.2024 | 21,00 | 21,20 | 20,70 | 21,00 | 0,48% | - |
| 13.12.2024 | 21,10 | 21,20 | 20,80 | 20,90 | -1,42% | - |
| 12.12.2024 | 21,30 | 21,30 | 21,00 | 21,20 | -0,93% | - |
| 11.12.2024 | 21,70 | 21,80 | 21,20 | 21,40 | -1,83% | - |
| 10.12.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 0,46% | 76,00 |
| 09.12.2024 | 21,70 | 22,10 | 21,70 | 21,70 | -0,46% | - |
| 06.12.2024 | 21,60 | 21,90 | 21,50 | 21,80 | 1,87% | - |
| 05.12.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -4,46% | 50,00 |
| 04.12.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 1,82% | 20,00 |
| 03.12.2024 | 21,50 | 22,10 | 21,40 | 22,00 | 1,85% | - |
| 02.12.2024 | 21,20 | 21,60 | 21,20 | 21,60 | 2,86% | 175,00 |
| 29.11.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,48% | 8,00 |
| 28.11.2024 | 20,90 | 21,00 | 20,90 | 20,90 | 0,00% | - |
| 27.11.2024 | 21,10 | 21,10 | 20,60 | 20,90 | -1,42% | - |
| 26.11.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 1,44% | 150,00 |
| 25.11.2024 | 21,70 | 21,90 | 20,90 | 20,90 | -4,57% | - |
| 22.11.2024 | 21,70 | 22,10 | 21,60 | 21,90 | 0,92% | - |
| 21.11.2024 | 21,50 | 21,80 | 21,40 | 21,70 | 0,93% | - |
| 20.11.2024 | 21,20 | 21,50 | 21,10 | 21,50 | 1,42% | - |
| 19.11.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 1,44% | 18,00 |
| 18.11.2024 | 21,10 | 21,30 | 20,90 | 20,90 | 1,46% | - |
| 15.11.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,49% | 80,00 |
| 14.11.2024 | 20,90 | 21,00 | 20,50 | 20,50 | -1,91% | - |
| 13.11.2024 | 20,70 | 21,30 | 20,60 | 20,90 | 0,97% | - |
| 12.11.2024 | 21,50 | 21,70 | 20,60 | 20,70 | -3,72% | - |
| 11.11.2024 | 21,70 | 22,20 | 21,40 | 21,50 | -1,38% | - |
| 08.11.2024 | 21,90 | 22,20 | 21,70 | 21,80 | -1,80% | - |
| 07.11.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 1,37% | 37,00 |
| 06.11.2024 | 22,50 | 23,10 | 21,90 | 21,90 | 0,46% | - |
| 05.11.2024 | 21,80 | 22,20 | 21,60 | 21,80 | 0,00% | - |
| 04.11.2024 | 22,10 | 22,10 | 21,50 | 21,80 | -2,24% | - |
| 01.11.2024 | 22,20 | 22,40 | 22,10 | 22,30 | 0,90% | - |
| 31.10.2024 | 22,60 | 22,60 | 21,90 | 22,10 | -2,64% | - |
| 30.10.2024 | 22,90 | 23,00 | 22,40 | 22,70 | 0,89% | - |
| 29.10.2024 | 22,60 | 23,00 | 22,30 | 22,50 | -0,88% | - |
| 28.10.2024 | 23,10 | 23,30 | 22,60 | 22,70 | -2,16% | - |
| 25.10.2024 | 23,30 | 23,40 | 23,00 | 23,20 | 0,00% | - |
| 24.10.2024 | 23,50 | 23,60 | 22,90 | 23,20 | -1,28% | - |
| 23.10.2024 | 23,90 | 23,90 | 23,40 | 23,50 | -1,67% | - |
| 22.10.2024 | 23,70 | 23,90 | 23,60 | 23,90 | 0,42% | - |
| 21.10.2024 | 24,20 | 24,30 | 23,80 | 23,80 | -1,24% | - |
| 18.10.2024 | 24,10 | 24,20 | 24,00 | 24,10 | 0,00% | - |
| 17.10.2024 | 24,10 | 24,30 | 24,00 | 24,10 | -1,23% | - |
| 16.10.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 1,67% | 25,00 |
| 15.10.2024 | 24,10 | 24,20 | 23,80 | 24,00 | -1,64% | - |
| 14.10.2024 | 24,40 | 24,40 | 24,40 | 24,40 | -0,41% | 100,00 |
| 11.10.2024 | 24,30 | 24,50 | 24,20 | 24,50 | 0,41% | - |
| 10.10.2024 | 24,60 | 24,60 | 24,20 | 24,40 | -0,81% | - |
| 09.10.2024 | 24,90 | 24,90 | 24,30 | 24,60 | -0,81% | - |
| 08.10.2024 | 24,90 | 25,30 | 24,50 | 24,80 | 0,00% | - |
| 07.10.2024 | 25,10 | 25,10 | 24,80 | 24,80 | -0,80% | - |
| 04.10.2024 | 24,80 | 25,30 | 24,70 | 25,00 | 1,21% | - |
| 03.10.2024 | 24,90 | 24,90 | 24,70 | 24,70 | -0,40% | - |
| 02.10.2024 | 24,70 | 25,00 | 24,60 | 24,80 | 0,81% | - |
| 01.10.2024 | 24,10 | 24,70 | 24,10 | 24,60 | -0,81% | - |
| 30.09.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 1,22% | 5,00 |
| 27.09.2024 | 24,80 | 24,90 | 24,50 | 24,50 | -1,21% | - |
| 26.09.2024 | 24,30 | 24,90 | 24,30 | 24,80 | 2,06% | - |
| 25.09.2024 | 24,30 | 24,40 | 23,80 | 24,30 | 0,00% | - |
| 24.09.2024 | 24,30 | 24,50 | 24,10 | 24,30 | 0,00% | - |
| 23.09.2024 | 23,90 | 24,50 | 23,90 | 24,30 | 1,25% | - |
| 20.09.2024 | 23,50 | 24,20 | 23,50 | 24,00 | 2,13% | - |
| 19.09.2024 | 23,70 | 23,90 | 23,30 | 23,50 | -1,26% | - |
| 18.09.2024 | 23,80 | 23,80 | 23,80 | 23,80 | -0,42% | 200,00 |
| 17.09.2024 | 23,90 | 24,30 | 23,50 | 23,90 | 0,42% | - |
| 16.09.2024 | 23,70 | 23,90 | 23,50 | 23,80 | 0,42% | - |
| 13.09.2024 | 23,90 | 24,10 | 23,70 | 23,70 | -0,84% | - |
| 12.09.2024 | 23,70 | 24,00 | 23,70 | 23,90 | 0,84% | - |
| 11.09.2024 | 23,30 | 23,90 | 23,30 | 23,70 | 0,00% | - |
| 10.09.2024 | 23,70 | 23,70 | 23,50 | 23,70 | -0,42% | - |
| 09.09.2024 | 23,70 | 23,90 | 23,60 | 23,80 | 0,42% | - |