22,600€
2,73%
Echtzeit-Aktienkurs PPHE Hotel Group Ltd.
Bid:
Ask:
Aktienkurse zur PPHE Hotel Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.02.2026 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 20.02.2026 | 22,00 | 22,00 | 22,00 | 22,00 | -1,79% | - |
| 19.02.2026 | 22,40 | 22,40 | 22,40 | 22,40 | -2,61% | - |
| 18.02.2026 | 23,00 | 23,00 | 23,00 | 23,00 | 1,77% | - |
| 17.02.2026 | 22,60 | 22,60 | 22,60 | 22,60 | -1,74% | - |
| 16.02.2026 | 22,40 | 23,00 | 22,40 | 23,00 | 4,55% | 30,00 |
| 13.02.2026 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | - |
| 12.02.2026 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | - |
| 11.02.2026 | 22,20 | 22,20 | 22,20 | 22,20 | 0,91% | - |
| 10.02.2026 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | - |
| 09.02.2026 | 22,20 | 22,20 | 22,20 | 22,20 | 2,78% | - |
| 06.02.2026 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 05.02.2026 | 21,60 | 21,60 | 21,60 | 21,60 | 1,89% | - |
| 04.02.2026 | 21,20 | 21,20 | 21,20 | 21,20 | 1,92% | - |
| 03.02.2026 | 20,80 | 20,80 | 20,80 | 20,80 | -1,89% | - |
| 02.02.2026 | 20,20 | 21,20 | 20,20 | 21,20 | 3,92% | 58,00 |
| 30.01.2026 | 20,40 | 20,40 | 20,40 | 20,40 | -1,92% | - |
| 29.01.2026 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | - |
| 28.01.2026 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | - |
| 27.01.2026 | 20,40 | 20,40 | 20,40 | 20,40 | -4,67% | - |
| 26.01.2026 | 20,60 | 21,40 | 20,60 | 21,40 | 2,88% | 41,00 |
| 23.01.2026 | 20,80 | 20,80 | 20,80 | 20,80 | 4,52% | - |
| 22.01.2026 | 19,90 | 19,90 | 19,90 | 19,90 | 0,00% | - |
| 21.01.2026 | 19,90 | 19,90 | 19,90 | 19,90 | -0,50% | - |
| 20.01.2026 | 20,00 | 20,00 | 20,00 | 20,00 | -2,91% | - |
| 19.01.2026 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | - |
| 16.01.2026 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | - |
| 15.01.2026 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 14.01.2026 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | - |
| 13.01.2026 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | - |
| 12.01.2026 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | - |
| 09.01.2026 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | 500,00 |
| 08.01.2026 | 20,20 | 20,20 | 20,20 | 20,20 | -5,61% | - |
| 07.01.2026 | 20,20 | 21,40 | 20,20 | 21,40 | 8,63% | 211,00 |
| 06.01.2026 | 19,70 | 19,70 | 19,70 | 19,70 | 0,00% | - |
| 05.01.2026 | 19,70 | 19,70 | 19,70 | 19,70 | -2,48% | - |
| 02.01.2026 | 20,20 | 20,20 | 20,20 | 20,20 | 2,02% | - |
| 30.12.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 0,51% | - |
| 29.12.2025 | 19,70 | 19,70 | 19,70 | 19,70 | -1,01% | - |
| 23.12.2025 | 19,90 | 19,90 | 19,90 | 19,90 | 2,05% | - |
| 22.12.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 0,00% | - |
| 19.12.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 0,00% | - |
| 18.12.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 0,00% | - |
| 17.12.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 0,00% | - |
| 16.12.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 0,00% | - |
| 15.12.2025 | 19,50 | 19,50 | 19,50 | 19,50 | -1,02% | - |
| 12.12.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 1,03% | - |
| 11.12.2025 | 19,50 | 19,50 | 19,50 | 19,50 | -2,50% | - |
| 10.12.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -0,99% | - |
| 09.12.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 08.12.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | - |
| 05.12.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 2,00% | - |
| 04.12.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 0,50% | - |
| 03.12.2025 | 19,90 | 19,90 | 19,90 | 19,90 | -2,45% | - |
| 02.12.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -5,56% | - |
| 01.12.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,93% | - |
| 28.11.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,94% | - |
| 27.11.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 2,91% | - |
| 26.11.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 1,98% | - |
| 25.11.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 2,54% | - |
| 24.11.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 2,07% | - |
| 21.11.2025 | 19,30 | 19,30 | 19,30 | 19,30 | -1,03% | - |
| 20.11.2025 | 19,50 | 19,50 | 19,50 | 19,50 | -2,50% | - |
| 19.11.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -2,91% | - |
| 18.11.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 8,99% | - |
| 17.11.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 3,85% | - |
| 14.11.2025 | 16,50 | 18,20 | 16,50 | 18,20 | 11,66% | 300,00 |
| 13.11.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 0,00% | - |
| 12.11.2025 | 16,30 | 16,30 | 16,30 | 16,30 | -0,61% | - |
| 11.11.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -3,53% | - |
| 10.11.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 4,94% | - |
| 07.11.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 0,00% | - |
| 06.11.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 1,25% | - |
| 05.11.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 0,63% | - |
| 04.11.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 0,63% | - |
| 03.11.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 0,64% | - |
| 31.10.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 0,64% | - |
| 30.10.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 0,65% | - |
| 29.10.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 1,31% | - |
| 28.10.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 0,00% | - |
| 27.10.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 0,66% | - |
| 24.10.2025 | 15,20 | 15,20 | 15,20 | 15,20 | -0,65% | - |
| 23.10.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 2,00% | - |
| 22.10.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | - |
| 21.10.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 1,35% | - |
| 20.10.2025 | 14,80 | 14,80 | 14,80 | 14,80 | -0,67% | - |
| 17.10.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 1,36% | - |
| 16.10.2025 | 14,70 | 14,70 | 14,70 | 14,70 | -0,68% | - |
| 15.10.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 0,68% | - |
| 14.10.2025 | 14,70 | 14,70 | 14,70 | 14,70 | -7,55% | - |
| 13.10.2025 | 14,40 | 15,90 | 14,40 | 15,90 | 8,90% | 500,00 |
| 10.10.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 0,69% | - |
| 09.10.2025 | 14,50 | 14,50 | 14,50 | 14,50 | -0,68% | - |
| 08.10.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 0,00% | - |
| 07.10.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 0,00% | - |
| 06.10.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 0,00% | - |
| 03.10.2025 | 14,60 | 14,60 | 14,60 | 14,60 | -1,35% | - |
| 02.10.2025 | 14,80 | 14,80 | 14,80 | 14,80 | -1,33% | - |
| 01.10.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | - |
| 30.09.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 2,04% | - |