14,245€
0,81%
Echtzeit-Aktienkurs Public Power Corporation S.A.
Bid:
Ask:
Aktienkurse zur Public Power Corporation S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2025 | 14,26 | 14,26 | 14,26 | 14,26 | 0,92% | - |
| 16.10.2025 | 14,13 | 14,13 | 14,13 | 14,13 | -1,12% | - |
| 15.10.2025 | 14,29 | 14,29 | 14,29 | 14,29 | -0,28% | - |
| 14.10.2025 | 14,33 | 14,33 | 14,33 | 14,33 | -1,92% | - |
| 13.10.2025 | 14,61 | 14,61 | 14,61 | 14,61 | 1,67% | - |
| 10.10.2025 | 14,37 | 14,37 | 14,37 | 14,37 | 2,57% | - |
| 09.10.2025 | 14,01 | 14,01 | 14,01 | 14,01 | 0,65% | - |
| 08.10.2025 | 13,92 | 13,92 | 13,92 | 13,92 | 0,22% | - |
| 07.10.2025 | 13,89 | 13,89 | 13,89 | 13,89 | -0,50% | - |
| 06.10.2025 | 13,96 | 13,96 | 13,96 | 13,96 | -0,78% | - |
| 03.10.2025 | 14,07 | 14,07 | 14,07 | 14,07 | -1,12% | - |
| 02.10.2025 | 14,23 | 14,23 | 14,23 | 14,23 | 2,67% | - |
| 01.10.2025 | 13,86 | 13,86 | 13,86 | 13,86 | 0,95% | - |
| 30.09.2025 | 13,73 | 13,73 | 13,73 | 13,73 | -1,29% | - |
| 29.09.2025 | 13,91 | 13,91 | 13,91 | 13,91 | 0,00% | - |
| 26.09.2025 | 13,91 | 13,91 | 13,91 | 13,91 | -2,52% | - |
| 25.09.2025 | 14,10 | 14,27 | 14,10 | 14,27 | 0,71% | 50,00 |
| 24.09.2025 | 14,17 | 14,17 | 14,17 | 14,17 | 0,71% | - |
| 23.09.2025 | 14,07 | 14,07 | 14,07 | 14,07 | -1,26% | - |
| 22.09.2025 | 14,25 | 14,25 | 14,25 | 14,25 | 2,08% | 100,00 |
| 19.09.2025 | 13,96 | 13,96 | 13,96 | 13,96 | 0,94% | - |
| 18.09.2025 | 13,83 | 13,83 | 13,83 | 13,83 | -2,67% | - |
| 17.09.2025 | 14,21 | 14,21 | 14,21 | 14,21 | -2,07% | - |
| 16.09.2025 | 14,22 | 14,51 | 14,22 | 14,51 | 2,26% | 500,00 |
| 15.09.2025 | 14,19 | 14,19 | 14,19 | 14,19 | 2,01% | - |
| 12.09.2025 | 13,91 | 13,91 | 13,91 | 13,91 | -0,22% | - |
| 10.09.2025 | 13,94 | 13,94 | 13,94 | 13,94 | 1,09% | - |
| 05.09.2025 | 13,79 | 13,79 | 13,79 | 13,79 | -1,29% | - |
| 04.09.2025 | 13,97 | 13,97 | 13,97 | 13,97 | 1,97% | - |
| 03.09.2025 | 13,70 | 13,70 | 13,70 | 13,70 | -1,79% | - |
| 02.09.2025 | 13,95 | 13,95 | 13,95 | 13,95 | -1,20% | - |
| 01.09.2025 | 14,12 | 14,12 | 14,12 | 14,12 | -0,07% | - |
| 29.08.2025 | 14,13 | 14,13 | 14,13 | 14,13 | -0,77% | - |
| 28.08.2025 | 14,24 | 14,24 | 14,24 | 14,24 | 0,00% | - |
| 27.08.2025 | 14,24 | 14,24 | 14,24 | 14,24 | -1,66% | - |
| 26.08.2025 | 14,48 | 14,48 | 14,48 | 14,48 | 0,14% | - |
| 25.08.2025 | 14,46 | 14,46 | 14,46 | 14,46 | 0,00% | - |
| 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% | - |