18,950€
1,88%
Echtzeit-Aktienkurs PPHE Hotel Group Ltd.
Bid:
Ask:
Aktienkurse zur PPHE Hotel Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 18,75 | 19,10 | 18,20 | 18,75 | 0,81% | - |
| 08.07.2026 | 18,60 | 18,60 | 18,60 | 18,60 | 0,00% | - |
| 07.07.2026 | 18,60 | 18,60 | 18,60 | 18,60 | 2,76% | - |
| 06.07.2026 | 18,10 | 18,10 | 18,10 | 18,10 | -3,72% | - |
| 03.07.2026 | 18,80 | 18,80 | 18,80 | 18,80 | -3,59% | - |
| 02.07.2026 | 19,50 | 19,50 | 19,50 | 19,50 | 0,00% | - |
| 01.07.2026 | 19,50 | 19,50 | 19,50 | 19,50 | 2,09% | - |
| 30.06.2026 | 19,10 | 19,10 | 19,10 | 19,10 | 1,60% | - |
| 29.06.2026 | 18,80 | 18,80 | 18,80 | 18,80 | 0,00% | - |
| 26.06.2026 | 18,80 | 18,80 | 18,80 | 18,80 | -0,53% | - |
| 25.06.2026 | 18,90 | 18,90 | 18,90 | 18,90 | 2,16% | - |
| 24.06.2026 | 18,50 | 18,50 | 18,50 | 18,50 | -1,60% | - |
| 23.06.2026 | 18,80 | 18,80 | 18,80 | 18,80 | -0,53% | - |
| 22.06.2026 | 18,90 | 18,90 | 18,90 | 18,90 | -16,37% | - |
| 19.06.2026 | 22,60 | 22,60 | 22,60 | 22,60 | 0,89% | 150,00 |
| 18.06.2026 | 22,40 | 22,40 | 22,40 | 22,40 | -0,88% | - |
| 17.06.2026 | 22,60 | 22,60 | 22,60 | 22,60 | -1,74% | - |
| 16.06.2026 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 15.06.2026 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 12.06.2026 | 23,00 | 23,00 | 23,00 | 23,00 | 0,88% | - |
| 11.06.2026 | 22,80 | 22,80 | 22,80 | 22,80 | 4,59% | - |
| 10.06.2026 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | - |
| 09.06.2026 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | - |
| 08.06.2026 | 22,20 | 22,20 | 22,20 | 22,20 | -1,77% | - |
| 05.06.2026 | 22,60 | 22,60 | 22,60 | 22,60 | 1,80% | - |
| 04.06.2026 | 22,20 | 22,20 | 22,20 | 22,20 | -1,77% | - |
| 03.06.2026 | 22,60 | 22,60 | 22,60 | 22,60 | -4,24% | - |
| 02.06.2026 | 22,60 | 23,60 | 22,60 | 23,60 | 1,72% | 3,00 |
| 01.06.2026 | 22,20 | 23,20 | 22,20 | 23,20 | 5,45% | 957,00 |
| 29.05.2026 | 22,00 | 22,00 | 22,00 | 22,00 | -3,51% | - |
| 28.05.2026 | 19,20 | 22,80 | 19,20 | 22,80 | 17,53% | 50,00 |
| 27.05.2026 | 17,90 | 19,40 | 17,90 | 19,40 | 9,60% | 50,00 |
| 26.05.2026 | 17,70 | 17,70 | 17,70 | 17,70 | 0,57% | - |
| 25.05.2026 | 17,60 | 17,60 | 17,60 | 17,60 | 0,57% | - |
| 22.05.2026 | 17,50 | 17,50 | 17,50 | 17,50 | 0,00% | - |
| 21.05.2026 | 17,50 | 17,50 | 17,50 | 17,50 | 2,94% | - |
| 20.05.2026 | 17,00 | 17,00 | 17,00 | 17,00 | -2,86% | - |
| 19.05.2026 | 17,50 | 17,50 | 17,50 | 17,50 | 0,00% | - |
| 18.05.2026 | 17,50 | 17,50 | 17,50 | 17,50 | -3,85% | - |
| 15.05.2026 | 18,20 | 18,20 | 18,20 | 18,20 | 2,25% | - |
| 14.05.2026 | 17,80 | 17,80 | 17,80 | 17,80 | 1,71% | - |
| 13.05.2026 | 17,50 | 17,50 | 17,50 | 17,50 | 0,00% | - |
| 12.05.2026 | 17,50 | 17,50 | 17,50 | 17,50 | 0,57% | - |
| 11.05.2026 | 17,40 | 17,40 | 17,40 | 17,40 | 2,96% | - |
| 08.05.2026 | 16,90 | 16,90 | 16,90 | 16,90 | -1,74% | - |
| 07.05.2026 | 17,20 | 17,20 | 17,20 | 17,20 | 2,38% | - |
| 06.05.2026 | 16,80 | 16,80 | 16,80 | 16,80 | 0,00% | - |
| 05.05.2026 | 16,80 | 16,80 | 16,80 | 16,80 | 0,00% | - |
| 04.05.2026 | 16,80 | 16,80 | 16,80 | 16,80 | -0,59% | - |
| 30.04.2026 | 16,90 | 16,90 | 16,90 | 16,90 | -5,59% | - |
| 29.04.2026 | 17,90 | 17,90 | 17,90 | 17,90 | -1,65% | - |
| 28.04.2026 | 18,20 | 18,20 | 18,20 | 18,20 | 1,11% | - |
| 27.04.2026 | 18,00 | 18,00 | 18,00 | 18,00 | -0,55% | - |
| 24.04.2026 | 18,10 | 18,10 | 18,10 | 18,10 | -2,69% | - |
| 23.04.2026 | 18,60 | 18,60 | 18,60 | 18,60 | -2,11% | - |
| 22.04.2026 | 19,00 | 19,00 | 19,00 | 19,00 | -0,52% | - |
| 21.04.2026 | 19,10 | 19,10 | 19,10 | 19,10 | -2,05% | - |
| 20.04.2026 | 19,50 | 19,50 | 19,50 | 19,50 | 3,17% | - |
| 17.04.2026 | 18,90 | 18,90 | 18,90 | 18,90 | 0,00% | - |
| 16.04.2026 | 18,90 | 18,90 | 18,90 | 18,90 | 0,00% | - |
| 15.04.2026 | 18,90 | 18,90 | 18,90 | 18,90 | 0,00% | - |
| 14.04.2026 | 18,90 | 18,90 | 18,90 | 18,90 | 0,53% | - |
| 13.04.2026 | 18,80 | 18,80 | 18,80 | 18,80 | 1,62% | - |
| 10.04.2026 | 18,50 | 18,50 | 18,50 | 18,50 | 1,65% | - |
| 09.04.2026 | 18,20 | 18,20 | 18,20 | 18,20 | 4,60% | - |
| 08.04.2026 | 17,40 | 17,40 | 17,40 | 17,40 | -2,25% | - |
| 07.04.2026 | 17,80 | 17,80 | 17,80 | 17,80 | -0,56% | - |
| 02.04.2026 | 17,90 | 17,90 | 17,90 | 17,90 | 1,13% | - |
| 01.04.2026 | 17,70 | 17,70 | 17,70 | 17,70 | -1,12% | - |
| 31.03.2026 | 17,90 | 17,90 | 17,90 | 17,90 | 0,00% | - |
| 30.03.2026 | 17,90 | 17,90 | 17,90 | 17,90 | -4,79% | - |
| 27.03.2026 | 18,80 | 18,80 | 18,80 | 18,80 | -1,57% | - |
| 26.03.2026 | 19,10 | 19,10 | 19,10 | 19,10 | 1,60% | - |
| 25.03.2026 | 18,80 | 18,80 | 18,80 | 18,80 | -0,53% | - |
| 24.03.2026 | 18,90 | 18,90 | 18,90 | 18,90 | 3,28% | - |
| 23.03.2026 | 18,30 | 18,30 | 18,30 | 18,30 | -1,08% | - |
| 20.03.2026 | 18,50 | 18,50 | 18,50 | 18,50 | -2,12% | - |
| 19.03.2026 | 18,90 | 18,90 | 18,90 | 18,90 | -2,07% | - |
| 18.03.2026 | 19,30 | 19,30 | 19,30 | 19,30 | 1,05% | - |
| 17.03.2026 | 19,10 | 19,10 | 19,10 | 19,10 | 0,00% | - |
| 16.03.2026 | 19,10 | 19,10 | 19,10 | 19,10 | -2,05% | - |
| 13.03.2026 | 19,50 | 19,50 | 19,50 | 19,50 | -1,02% | - |
| 12.03.2026 | 19,70 | 19,70 | 19,70 | 19,70 | 0,00% | - |
| 11.03.2026 | 19,70 | 19,70 | 19,70 | 19,70 | 2,07% | - |
| 10.03.2026 | 19,30 | 19,30 | 19,30 | 19,30 | -1,53% | - |
| 09.03.2026 | 19,60 | 19,60 | 19,60 | 19,60 | 0,51% | - |
| 06.03.2026 | 19,50 | 19,50 | 19,50 | 19,50 | 0,00% | - |
| 05.03.2026 | 19,50 | 19,50 | 19,50 | 19,50 | 4,28% | - |
| 04.03.2026 | 18,70 | 18,70 | 18,70 | 18,70 | -2,09% | - |
| 03.03.2026 | 19,10 | 19,10 | 19,10 | 19,10 | -13,18% | - |
| 02.03.2026 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | - |
| 27.02.2026 | 22,20 | 22,20 | 22,20 | 22,20 | -0,89% | - |
| 26.02.2026 | 22,40 | 22,40 | 22,40 | 22,40 | 1,82% | - |
| 25.02.2026 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 24.02.2026 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 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% | - |