15,600€
Echtzeit-Aktienkurs PLDT Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur PLDT Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 15,65 | 15,75 | 15,55 | 15,70 | -1,26% | - |
| 01.10.2026 | 15,90 | 15,90 | 15,90 | 15,90 | 2,25% | 1,00 |
| 30.09.2026 | 15,05 | 15,55 | 14,75 | 15,55 | 3,67% | - |
| 29.09.2026 | 15,00 | 15,00 | 15,00 | 15,00 | 0,67% | 170,00 |
| 28.09.2026 | 14,90 | 14,90 | 14,90 | 14,90 | -1,32% | 50,00 |
| 25.09.2026 | 15,30 | 15,45 | 15,05 | 15,10 | -1,31% | - |
| 24.09.2026 | 15,35 | 15,55 | 15,15 | 15,30 | -3,77% | - |
| 23.09.2026 | 15,90 | 15,90 | 15,90 | 15,90 | 2,25% | 1,00 |
| 22.09.2026 | 15,30 | 15,55 | 15,15 | 15,55 | 0,00% | - |
| 21.09.2026 | 15,50 | 15,65 | 15,40 | 15,55 | -1,89% | - |
| 18.09.2026 | 15,70 | 15,85 | 15,55 | 15,85 | 0,32% | - |
| 17.09.2026 | 15,80 | 15,80 | 15,80 | 15,80 | 0,00% | 1,00 |
| 16.09.2026 | 16,30 | 16,30 | 15,80 | 15,80 | -1,86% | 31,00 |
| 15.09.2026 | 16,10 | 16,10 | 16,10 | 16,10 | 0,31% | 2,00 |
| 14.09.2026 | 16,00 | 16,05 | 15,95 | 16,05 | 2,23% | - |
| 11.09.2026 | 15,65 | 15,75 | 15,55 | 15,70 | 1,29% | - |
| 10.09.2026 | 15,50 | 15,65 | 15,35 | 15,50 | 0,32% | - |
| 09.09.2026 | 15,55 | 15,70 | 15,30 | 15,45 | 0,98% | - |
| 08.09.2026 | 15,30 | 15,30 | 15,30 | 15,30 | -3,77% | 1,00 |
| 07.09.2026 | 15,90 | 15,90 | 15,90 | 15,90 | 0,63% | 3,00 |
| 04.09.2026 | 15,80 | 15,95 | 15,75 | 15,80 | 1,61% | - |
| 03.09.2026 | 15,55 | 15,85 | 15,35 | 15,55 | -0,64% | - |
| 02.09.2026 | 15,65 | 15,85 | 15,45 | 15,65 | 1,62% | - |
| 01.09.2026 | 15,40 | 15,55 | 15,25 | 15,40 | -0,96% | - |
| 31.08.2026 | 15,65 | 15,75 | 15,50 | 15,55 | -1,58% | - |
| 28.08.2026 | 15,45 | 15,80 | 15,40 | 15,80 | -1,56% | - |
| 27.08.2026 | 16,05 | 16,10 | 16,00 | 16,05 | -3,60% | - |
| 26.08.2026 | 16,80 | 16,95 | 16,65 | 16,65 | 0,60% | - |
| 25.08.2026 | 16,70 | 16,80 | 16,45 | 16,55 | -0,30% | - |
| 24.08.2026 | 16,70 | 16,70 | 16,50 | 16,60 | 2,79% | - |
| 21.08.2026 | 16,20 | 16,20 | 16,15 | 16,15 | -2,42% | - |
| 20.08.2026 | 16,30 | 16,60 | 16,05 | 16,55 | 1,53% | - |
| 19.08.2026 | 16,30 | 16,50 | 16,10 | 16,30 | -0,61% | - |
| 18.08.2026 | 16,10 | 16,40 | 16,10 | 16,40 | -2,96% | 201,00 |
| 17.08.2026 | 16,90 | 16,90 | 16,90 | 16,90 | 0,00% | 2,00 |
| 13.08.2026 | 16,90 | 16,90 | 16,90 | 16,90 | 0,00% | 70,00 |
| 12.08.2026 | 17,05 | 17,10 | 16,90 | 16,90 | -1,17% | - |
| 11.08.2026 | 17,00 | 17,20 | 16,90 | 17,10 | -0,58% | - |
| 10.08.2026 | 17,20 | 17,30 | 17,10 | 17,20 | -1,15% | - |
| 07.08.2026 | 17,60 | 17,60 | 17,00 | 17,40 | 2,35% | 73,00 |
| 06.08.2026 | 17,05 | 17,10 | 17,00 | 17,00 | 0,29% | - |
| 05.08.2026 | 17,10 | 17,35 | 16,85 | 16,95 | -1,17% | - |
| 04.08.2026 | 17,30 | 17,40 | 17,05 | 17,15 | 0,59% | - |
| 03.08.2026 | 17,15 | 17,40 | 17,05 | 17,05 | 0,00% | - |
| 30.07.2026 | 17,50 | 17,70 | 16,95 | 17,05 | -0,87% | - |
| 28.07.2026 | 17,40 | 17,40 | 17,20 | 17,20 | -0,86% | - |
| 27.07.2026 | 17,40 | 17,70 | 17,25 | 17,35 | 2,06% | - |
| 24.07.2026 | 17,00 | 17,00 | 16,85 | 17,00 | -0,29% | - |
| 23.07.2026 | 17,20 | 17,30 | 17,00 | 17,05 | -3,13% | - |
| 21.07.2026 | 17,60 | 17,60 | 17,60 | 17,60 | 6,02% | 400,00 |
| 17.07.2026 | 16,60 | 16,60 | 16,60 | 16,60 | -2,35% | 1,00 |
| 16.07.2026 | 17,00 | 17,00 | 17,00 | 17,00 | -0,58% | 100,00 |
| 15.07.2026 | 17,10 | 17,10 | 17,10 | 17,10 | 1,48% | 2,00 |
| 14.07.2026 | 16,35 | 16,85 | 16,30 | 16,85 | 1,51% | - |
| 13.07.2026 | 15,90 | 16,60 | 15,90 | 16,60 | 2,47% | 410,00 |
| 10.07.2026 | 15,75 | 16,25 | 15,70 | 16,20 | 3,85% | - |
| 08.07.2026 | 15,60 | 15,60 | 15,60 | 15,60 | -3,11% | 1,00 |
| 07.07.2026 | 16,10 | 16,10 | 16,10 | 16,10 | 0,63% | 3,00 |
| 06.07.2026 | 16,00 | 16,00 | 16,00 | 16,00 | 2,24% | 11,00 |
| 02.07.2026 | 15,55 | 15,95 | 15,55 | 15,65 | 0,00% | - |
| 01.07.2026 | 15,30 | 15,65 | 15,30 | 15,65 | 1,95% | - |
| 30.06.2026 | 16,05 | 16,25 | 15,25 | 15,35 | -1,60% | - |
| 29.06.2026 | 15,60 | 15,60 | 15,60 | 15,60 | -0,64% | 1,00 |
| 26.06.2026 | 15,75 | 16,15 | 15,65 | 15,70 | -0,63% | - |
| 25.06.2026 | 15,80 | 15,90 | 15,75 | 15,80 | -0,63% | - |
| 24.06.2026 | 15,90 | 15,90 | 15,90 | 15,90 | 3,92% | 98,00 |
| 23.06.2026 | 15,30 | 15,30 | 15,30 | 15,30 | -1,92% | 700,00 |
| 22.06.2026 | 15,20 | 15,60 | 15,20 | 15,60 | 2,97% | - |
| 19.06.2026 | 15,25 | 15,25 | 15,15 | 15,15 | -1,94% | - |
| 18.06.2026 | 15,25 | 15,45 | 15,15 | 15,45 | -2,52% | - |
| 17.06.2026 | 15,65 | 15,85 | 15,65 | 15,85 | 0,96% | - |
| 16.06.2026 | 15,70 | 15,70 | 15,70 | 15,70 | -0,63% | 100,00 |
| 15.06.2026 | 15,50 | 15,80 | 15,50 | 15,80 | 6,76% | 3.739,00 |
| 12.06.2026 | 14,80 | 14,80 | 14,80 | 14,80 | -1,00% | 58,00 |
| 11.06.2026 | 15,15 | 15,45 | 14,95 | 14,95 | -4,17% | - |
| 09.06.2026 | 15,60 | 15,60 | 15,60 | 15,60 | 0,65% | 59,00 |
| 08.06.2026 | 16,00 | 16,00 | 15,50 | 15,50 | -1,59% | 78,00 |
| 05.06.2026 | 15,75 | 15,95 | 15,70 | 15,75 | 0,64% | - |
| 04.06.2026 | 15,65 | 15,65 | 15,65 | 15,65 | 0,32% | - |
| 03.06.2026 | 15,65 | 15,75 | 15,45 | 15,60 | 0,00% | - |
| 01.06.2026 | 15,60 | 15,80 | 15,50 | 15,60 | -3,70% | - |
| 29.05.2026 | 16,20 | 16,20 | 16,20 | 16,20 | 0,00% | 536,00 |
| 28.05.2026 | 16,20 | 16,20 | 16,20 | 16,20 | 1,25% | 140,00 |
| 27.05.2026 | 16,20 | 16,20 | 16,00 | 16,00 | -2,44% | 160,00 |
| 25.05.2026 | 16,35 | 16,40 | 16,35 | 16,40 | -2,38% | - |
| 21.05.2026 | 16,80 | 16,80 | 16,80 | 16,80 | -1,18% | 180,00 |
| 20.05.2026 | 17,00 | 17,00 | 17,00 | 17,00 | 1,80% | 1.134,00 |
| 18.05.2026 | 16,75 | 16,75 | 16,70 | 16,70 | -1,18% | - |
| 15.05.2026 | 16,90 | 16,90 | 16,90 | 16,90 | -1,17% | 2,00 |
| 14.05.2026 | 17,10 | 17,10 | 17,10 | 17,10 | 1,18% | 61,00 |
| 13.05.2026 | 16,90 | 17,00 | 16,85 | 16,90 | -1,74% | - |
| 12.05.2026 | 17,15 | 17,20 | 17,10 | 17,20 | 0,58% | - |
| 07.05.2026 | 17,70 | 17,70 | 17,10 | 17,10 | -1,72% | 4,00 |
| 06.05.2026 | 17,40 | 17,40 | 17,40 | 17,40 | 2,65% | 374,00 |
| 05.05.2026 | 16,95 | 17,00 | 16,80 | 16,95 | -0,29% | - |
| 04.05.2026 | 17,00 | 17,10 | 16,90 | 17,00 | -0,87% | - |
| 30.04.2026 | 16,90 | 17,20 | 16,70 | 17,15 | 0,88% | - |
| 29.04.2026 | 17,25 | 17,25 | 16,95 | 17,00 | -1,16% | - |
| 28.04.2026 | 17,20 | 17,20 | 17,20 | 17,20 | -3,91% | 45,00 |
| 27.04.2026 | 17,30 | 17,90 | 17,30 | 17,90 | 0,85% | 50,00 |