18,750€
-1,83%
Echtzeit-Aktienkurs PLDT Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur PLDT Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 18,70 | 18,80 | 18,70 | 18,70 | -2,09% | - |
| 11.03.2026 | 19,10 | 19,40 | 19,00 | 19,10 | 0,53% | - |
| 10.03.2026 | 19,00 | 19,00 | 19,00 | 19,00 | -0,52% | 1,00 |
| 09.03.2026 | 19,30 | 19,30 | 19,10 | 19,10 | -3,05% | 77,00 |
| 05.03.2026 | 19,70 | 19,70 | 19,70 | 19,70 | -1,01% | 350,00 |
| 03.03.2026 | 19,90 | 19,90 | 19,90 | 19,90 | -0,50% | 10,00 |
| 02.03.2026 | 20,00 | 20,00 | 20,00 | 20,00 | -1,96% | 400,00 |
| 27.02.2026 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | 15,00 |
| 26.02.2026 | 20,60 | 20,60 | 20,40 | 20,40 | -0,49% | 496,00 |
| 24.02.2026 | 20,40 | 20,50 | 20,30 | 20,50 | -0,97% | - |
| 23.02.2026 | 20,70 | 20,70 | 20,70 | 20,70 | 2,48% | - |
| 20.02.2026 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | 700,00 |
| 19.02.2026 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | 20,00 |
| 18.02.2026 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | 63,00 |
| 16.02.2026 | 20,60 | 20,60 | 20,60 | 20,60 | 2,74% | 2,00 |
| 13.02.2026 | 20,40 | 20,50 | 20,05 | 20,05 | -0,74% | - |
| 12.02.2026 | 20,20 | 20,20 | 20,20 | 20,20 | 1,51% | 450,00 |
| 09.02.2026 | 19,90 | 19,90 | 19,90 | 19,90 | 0,00% | 89,00 |
| 05.02.2026 | 19,90 | 19,90 | 19,90 | 19,90 | 0,00% | 18,00 |
| 03.02.2026 | 19,05 | 19,90 | 19,05 | 19,90 | 5,29% | - |
| 02.02.2026 | 18,90 | 18,90 | 18,90 | 18,90 | -1,05% | 7,00 |
| 30.01.2026 | 18,80 | 19,10 | 18,75 | 19,10 | 0,00% | - |
| 29.01.2026 | 19,10 | 19,10 | 19,10 | 19,10 | 1,06% | 31,00 |
| 28.01.2026 | 18,90 | 18,90 | 18,90 | 18,90 | -2,07% | 35,00 |
| 26.01.2026 | 19,40 | 19,45 | 19,00 | 19,30 | -1,03% | - |
| 23.01.2026 | 19,55 | 19,70 | 19,35 | 19,50 | -0,51% | - |
| 22.01.2026 | 19,00 | 19,65 | 18,95 | 19,60 | 3,43% | - |
| 21.01.2026 | 19,00 | 19,10 | 18,85 | 18,95 | 2,43% | - |
| 20.01.2026 | 18,50 | 18,50 | 18,50 | 18,50 | -6,57% | 1,00 |
| 15.01.2026 | 19,80 | 19,80 | 19,80 | 19,80 | 1,80% | 2,00 |
| 14.01.2026 | 19,15 | 19,45 | 19,15 | 19,45 | 1,83% | - |
| 09.01.2026 | 19,10 | 19,10 | 19,10 | 19,10 | 2,69% | 26,00 |
| 08.01.2026 | 18,25 | 18,70 | 18,20 | 18,60 | 0,54% | - |
| 07.01.2026 | 18,50 | 18,50 | 18,50 | 18,50 | 1,65% | 8,00 |
| 06.01.2026 | 18,50 | 18,60 | 18,20 | 18,20 | -2,67% | - |
| 05.01.2026 | 18,70 | 18,70 | 18,70 | 18,70 | 0,54% | 80,00 |
| 02.01.2026 | 18,55 | 18,65 | 18,55 | 18,60 | 2,76% | - |
| 30.12.2025 | 18,10 | 18,10 | 18,10 | 18,10 | -2,69% | 76,00 |
| 29.12.2025 | 18,70 | 18,70 | 18,10 | 18,60 | 2,48% | 629,00 |
| 23.12.2025 | 18,10 | 18,25 | 18,00 | 18,15 | 2,54% | - |
| 22.12.2025 | 17,70 | 17,70 | 17,70 | 17,70 | -3,28% | 10,00 |
| 19.12.2025 | 18,70 | 18,70 | 18,30 | 18,30 | 0,00% | 27,00 |
| 18.12.2025 | 18,30 | 18,30 | 18,30 | 18,30 | -2,14% | 18,00 |
| 17.12.2025 | 18,85 | 18,85 | 18,70 | 18,70 | 0,00% | - |
| 16.12.2025 | 18,65 | 18,75 | 18,40 | 18,70 | -1,06% | - |
| 15.12.2025 | 18,90 | 18,90 | 18,30 | 18,90 | 0,00% | 6,00 |
| 10.12.2025 | 19,00 | 19,00 | 18,90 | 18,90 | 0,80% | 253,00 |
| 09.12.2025 | 18,75 | 19,00 | 18,65 | 18,75 | -1,32% | - |
| 08.12.2025 | 19,00 | 19,00 | 19,00 | 19,00 | -2,06% | 38,00 |
| 04.12.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 2,37% | 26,00 |
| 01.12.2025 | 19,20 | 19,20 | 18,90 | 18,95 | -1,81% | - |
| 26.11.2025 | 19,45 | 19,60 | 19,30 | 19,30 | 0,00% | - |
| 25.11.2025 | 19,30 | 19,30 | 19,30 | 19,30 | 2,12% | 179,00 |
| 24.11.2025 | 18,90 | 18,90 | 18,90 | 18,90 | -4,06% | 106,00 |
| 21.11.2025 | 19,40 | 19,70 | 19,40 | 19,70 | 5,91% | 285,00 |
| 18.11.2025 | 18,60 | 18,60 | 18,60 | 18,60 | 0,54% | 90,00 |
| 17.11.2025 | 18,30 | 18,50 | 18,30 | 18,50 | 5,71% | 11,00 |
| 12.11.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 2,34% | 145,00 |
| 11.11.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 3,32% | 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% | - |