14,655€
1,35%
Echtzeit-Aktienkurs Public Power Corporation S.A.
Bid:
Ask:
Aktienkurse zur Public Power Corporation S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 14,46 | 14,46 | 14,46 | 14,46 | 0,77% | - |
| 21.08.2025 | 14,35 | 14,35 | 14,35 | 14,35 | 0,07% | - |
| 20.08.2025 | 14,34 | 14,34 | 14,34 | 14,34 | -0,35% | - |
| 19.08.2025 | 14,39 | 14,39 | 14,39 | 14,39 | -2,44% | - |
| 18.08.2025 | 14,57 | 14,75 | 14,57 | 14,75 | 2,29% | 270,00 |
| 15.08.2025 | 14,42 | 14,42 | 14,42 | 14,42 | -1,03% | - |
| 14.08.2025 | 14,42 | 14,57 | 14,20 | 14,57 | 1,18% | 1.212,00 |
| 13.08.2025 | 14,40 | 14,40 | 14,40 | 14,40 | -2,24% | - |
| 12.08.2025 | 14,47 | 14,73 | 14,47 | 14,73 | 1,59% | 350,00 |
| 11.08.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 0,69% | 500,00 |
| 08.08.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 3,45% | - |
| 07.08.2025 | 13,92 | 13,92 | 13,92 | 13,92 | 0,29% | - |
| 06.08.2025 | 13,92 | 13,92 | 13,88 | 13,88 | -1,56% | 190,00 |
| 05.08.2025 | 13,92 | 14,10 | 13,92 | 14,10 | 3,30% | 240,00 |
| 04.08.2025 | 13,65 | 13,65 | 13,65 | 13,65 | -3,05% | - |
| 01.08.2025 | 14,08 | 14,08 | 14,08 | 14,08 | 1,22% | - |
| 31.07.2025 | 13,91 | 13,91 | 13,91 | 13,91 | 0,22% | - |
| 30.07.2025 | 13,88 | 13,88 | 13,88 | 13,88 | -2,66% | - |
| 29.07.2025 | 13,84 | 14,26 | 13,84 | 14,26 | 1,86% | 1.000,00 |
| 28.07.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -0,21% | - |
| 25.07.2025 | 14,03 | 14,03 | 14,03 | 14,03 | -0,07% | - |
| 24.07.2025 | 14,04 | 14,04 | 14,04 | 14,04 | 0,21% | - |
| 23.07.2025 | 14,01 | 14,01 | 14,01 | 14,01 | 0,21% | - |
| 22.07.2025 | 13,98 | 13,98 | 13,98 | 13,98 | -1,13% | - |
| 21.07.2025 | 14,14 | 14,14 | 14,14 | 14,14 | -2,82% | - |
| 18.07.2025 | 14,55 | 14,55 | 14,55 | 14,55 | 1,96% | 300,00 |
| 17.07.2025 | 14,27 | 14,27 | 14,27 | 14,27 | -0,49% | - |
| 16.07.2025 | 14,34 | 14,34 | 14,34 | 14,34 | 0,42% | - |
| 15.07.2025 | 14,28 | 14,28 | 14,28 | 14,28 | -0,83% | - |
| 14.07.2025 | 14,40 | 14,40 | 14,40 | 14,40 | -0,76% | - |
| 11.07.2025 | 14,51 | 14,51 | 14,51 | 14,51 | 0,00% | - |
| 10.07.2025 | 14,51 | 14,51 | 14,51 | 14,51 | 1,47% | - |
| 09.07.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 0,85% | - |
| 08.07.2025 | 14,18 | 14,18 | 14,18 | 14,18 | 1,79% | - |
| 07.07.2025 | 13,93 | 13,93 | 13,93 | 13,93 | 1,16% | 1,00 |
| 04.07.2025 | 13,71 | 13,77 | 13,71 | 13,77 | -0,94% | 198,00 |
| 03.07.2025 | 13,84 | 13,90 | 13,84 | 13,90 | 1,53% | - |
| 02.07.2025 | 13,69 | 13,69 | 13,69 | 13,69 | -0,51% | - |
| 01.07.2025 | 13,76 | 13,76 | 13,76 | 13,76 | 0,07% | - |
| 30.06.2025 | 13,75 | 13,75 | 13,75 | 13,75 | 1,33% | - |
| 27.06.2025 | 13,57 | 13,57 | 13,57 | 13,57 | 1,19% | - |
| 26.06.2025 | 13,41 | 13,41 | 13,41 | 13,41 | 0,22% | - |
| 25.06.2025 | 13,38 | 13,38 | 13,38 | 13,38 | 2,61% | - |
| 24.06.2025 | 13,04 | 13,04 | 13,04 | 13,04 | 0,08% | - |
| 23.06.2025 | 13,03 | 13,03 | 13,03 | 13,03 | 0,85% | - |
| 20.06.2025 | 12,92 | 12,92 | 12,92 | 12,92 | -1,15% | - |
| 19.06.2025 | 13,07 | 13,07 | 13,07 | 13,07 | -1,28% | - |
| 18.06.2025 | 13,24 | 13,24 | 13,24 | 13,24 | -1,85% | - |
| 17.06.2025 | 13,49 | 13,49 | 13,49 | 13,49 | -0,88% | - |
| 16.06.2025 | 13,61 | 13,61 | 13,61 | 13,61 | -0,51% | - |
| 13.06.2025 | 13,68 | 13,68 | 13,68 | 13,68 | 0,66% | - |
| 12.06.2025 | 13,59 | 13,59 | 13,59 | 13,59 | 0,44% | - |
| 11.06.2025 | 13,53 | 13,53 | 13,53 | 13,53 | 1,88% | - |
| 10.06.2025 | 13,28 | 13,28 | 13,28 | 13,28 | 0,23% | - |
| 09.06.2025 | 13,25 | 13,25 | 13,25 | 13,25 | -0,08% | - |
| 06.06.2025 | 13,26 | 13,26 | 13,26 | 13,26 | -0,97% | - |
| 05.06.2025 | 13,39 | 13,39 | 13,39 | 13,39 | 0,83% | - |
| 04.06.2025 | 13,28 | 13,28 | 13,28 | 13,28 | 1,22% | - |
| 03.06.2025 | 13,12 | 13,12 | 13,12 | 13,12 | 0,38% | - |
| 02.06.2025 | 13,07 | 13,07 | 13,07 | 13,07 | -3,19% | - |
| 30.05.2025 | 13,38 | 13,50 | 13,38 | 13,50 | 0,30% | 200,00 |
| 29.05.2025 | 13,46 | 13,46 | 13,46 | 13,46 | 2,91% | - |
| 28.05.2025 | 13,08 | 13,08 | 13,08 | 13,08 | -0,83% | - |
| 27.05.2025 | 13,19 | 13,19 | 13,19 | 13,19 | 1,54% | - |
| 26.05.2025 | 12,99 | 12,99 | 12,99 | 12,99 | -1,81% | - |
| 23.05.2025 | 13,24 | 13,24 | 13,23 | 13,23 | -2,65% | 480,00 |
| 22.05.2025 | 13,15 | 13,59 | 13,15 | 13,59 | -0,07% | 50,00 |
| 21.05.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 0,00% | - |
| 20.05.2025 | 13,60 | 13,60 | 13,60 | 13,60 | -0,73% | - |
| 19.05.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 1,11% | - |
| 16.05.2025 | 13,55 | 13,55 | 13,55 | 13,55 | -1,53% | - |
| 15.05.2025 | 13,76 | 13,76 | 13,76 | 13,76 | 0,29% | - |
| 14.05.2025 | 13,72 | 13,72 | 13,72 | 13,72 | -0,44% | - |
| 13.05.2025 | 13,78 | 13,78 | 13,78 | 13,78 | 1,62% | - |
| 12.05.2025 | 13,56 | 13,56 | 13,56 | 13,56 | 2,11% | - |
| 09.05.2025 | 13,28 | 13,28 | 13,28 | 13,28 | -0,30% | - |
| 08.05.2025 | 13,32 | 13,32 | 13,32 | 13,32 | 0,08% | - |
| 07.05.2025 | 13,31 | 13,31 | 13,31 | 13,31 | -2,28% | - |
| 06.05.2025 | 13,29 | 13,62 | 13,29 | 13,62 | 1,64% | 300,00 |
| 05.05.2025 | 13,43 | 13,43 | 13,40 | 13,40 | 3,00% | 500,00 |
| 02.05.2025 | 13,01 | 13,01 | 13,01 | 13,01 | -2,62% | - |
| 30.04.2025 | 13,36 | 13,36 | 13,36 | 13,36 | -0,15% | - |
| 29.04.2025 | 13,38 | 13,38 | 13,38 | 13,38 | -0,22% | - |
| 28.04.2025 | 13,41 | 13,41 | 13,41 | 13,41 | 0,75% | - |
| 25.04.2025 | 13,31 | 13,31 | 13,31 | 13,31 | 0,91% | - |
| 24.04.2025 | 13,19 | 13,19 | 13,19 | 13,19 | 1,15% | - |
| 23.04.2025 | 13,04 | 13,04 | 13,04 | 13,04 | 1,56% | - |
| 22.04.2025 | 12,84 | 12,84 | 12,84 | 12,84 | 0,16% | - |
| 17.04.2025 | 12,82 | 12,82 | 12,82 | 12,82 | 0,94% | - |
| 16.04.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -1,47% | - |
| 15.04.2025 | 12,89 | 12,89 | 12,89 | 12,89 | 0,39% | - |
| 14.04.2025 | 12,84 | 12,84 | 12,84 | 12,84 | 1,10% | - |
| 11.04.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -0,47% | - |
| 10.04.2025 | 12,52 | 12,76 | 12,52 | 12,76 | 2,08% | 300,00 |
| 09.04.2025 | 12,12 | 12,50 | 11,87 | 12,50 | 3,73% | 961,00 |
| 08.04.2025 | 12,05 | 12,05 | 12,05 | 12,05 | -0,99% | - |
| 07.04.2025 | 12,17 | 12,17 | 12,17 | 12,17 | -5,73% | - |
| 04.04.2025 | 13,44 | 13,44 | 12,91 | 12,91 | -5,56% | 300,00 |
| 03.04.2025 | 13,67 | 13,67 | 13,67 | 13,67 | -0,15% | - |
| 02.04.2025 | 13,69 | 13,69 | 13,69 | 13,69 | 0,37% | - |