22,220€
-0,09%
Echtzeit-Aktienkurs Public Power Corporation S.A.
Bid:
Ask:
Aktienkurse zur Public Power Corporation S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.07.2026 | 22,24 | 22,24 | 22,24 | 22,24 | -1,59% | - |
| 22.07.2026 | 22,60 | 22,60 | 22,60 | 22,60 | 2,63% | - |
| 21.07.2026 | 22,02 | 22,02 | 22,02 | 22,02 | -2,13% | - |
| 20.07.2026 | 22,50 | 22,50 | 22,50 | 22,50 | 0,18% | - |
| 17.07.2026 | 22,46 | 22,46 | 22,46 | 22,46 | -1,49% | - |
| 16.07.2026 | 22,80 | 22,80 | 22,80 | 22,80 | 0,80% | - |
| 15.07.2026 | 22,62 | 22,62 | 22,62 | 22,62 | -0,35% | - |
| 14.07.2026 | 22,12 | 22,70 | 22,12 | 22,70 | -1,13% | 292,00 |
| 13.07.2026 | 22,96 | 22,96 | 22,96 | 22,96 | -1,54% | - |
| 10.07.2026 | 23,32 | 23,32 | 23,32 | 23,32 | -2,43% | - |
| 09.07.2026 | 23,60 | 23,90 | 23,60 | 23,90 | 0,42% | 400,00 |
| 08.07.2026 | 23,80 | 23,80 | 23,80 | 23,80 | -0,42% | - |
| 07.07.2026 | 23,90 | 23,90 | 23,90 | 23,90 | 2,14% | - |
| 06.07.2026 | 23,40 | 23,40 | 23,40 | 23,40 | -3,86% | - |
| 03.07.2026 | 23,02 | 24,34 | 23,02 | 24,34 | 7,51% | 450,00 |
| 02.07.2026 | 22,64 | 22,64 | 22,64 | 22,64 | 0,00% | - |
| 01.07.2026 | 22,42 | 22,64 | 22,42 | 22,64 | -0,26% | 50,00 |
| 30.06.2026 | 22,70 | 22,70 | 22,70 | 22,70 | -0,18% | - |
| 29.06.2026 | 22,74 | 22,74 | 22,74 | 22,74 | -2,40% | - |
| 26.06.2026 | 22,72 | 23,30 | 22,72 | 23,30 | 2,64% | 1,00 |
| 25.06.2026 | 22,70 | 22,70 | 22,70 | 22,70 | 0,00% | - |
| 24.06.2026 | 22,70 | 22,70 | 22,70 | 22,70 | 0,27% | - |
| 23.06.2026 | 22,64 | 22,64 | 22,64 | 22,64 | -2,50% | - |
| 22.06.2026 | 22,66 | 23,22 | 22,66 | 23,22 | 2,38% | 500,00 |
| 19.06.2026 | 22,68 | 22,68 | 22,68 | 22,68 | -1,90% | - |
| 18.06.2026 | 22,90 | 23,12 | 22,90 | 23,12 | 0,35% | 1.000,00 |
| 17.06.2026 | 22,66 | 23,04 | 22,66 | 23,04 | 1,95% | 243,00 |
| 16.06.2026 | 22,60 | 22,60 | 22,60 | 22,60 | 0,27% | - |
| 15.06.2026 | 22,60 | 22,60 | 22,54 | 22,54 | 1,81% | 270,00 |
| 12.06.2026 | 22,14 | 22,14 | 22,14 | 22,14 | 0,54% | - |
| 11.06.2026 | 22,12 | 22,68 | 22,02 | 22,02 | -1,43% | 105,00 |
| 10.06.2026 | 21,86 | 22,34 | 21,86 | 22,34 | 4,59% | 10,00 |
| 09.06.2026 | 21,36 | 21,36 | 21,36 | 21,36 | 1,33% | - |
| 08.06.2026 | 21,08 | 21,08 | 21,08 | 21,08 | 0,09% | - |
| 05.06.2026 | 21,06 | 21,06 | 21,06 | 21,06 | 0,48% | - |
| 04.06.2026 | 20,96 | 20,96 | 20,96 | 20,96 | -1,13% | - |
| 03.06.2026 | 21,20 | 21,20 | 21,20 | 21,20 | 0,76% | - |
| 02.06.2026 | 21,04 | 21,04 | 21,04 | 21,04 | -2,14% | - |
| 01.06.2026 | 21,50 | 21,50 | 21,50 | 21,50 | -0,92% | - |
| 29.05.2026 | 21,70 | 21,70 | 21,70 | 21,70 | -2,52% | - |
| 28.05.2026 | 20,74 | 22,26 | 20,74 | 22,26 | 2,20% | 543,00 |
| 27.05.2026 | 21,20 | 21,78 | 21,20 | 21,78 | 1,40% | 30,00 |
| 26.05.2026 | 20,92 | 21,48 | 20,92 | 21,48 | 0,94% | 10,00 |
| 25.05.2026 | 20,64 | 21,28 | 20,64 | 21,28 | 2,01% | 30,00 |
| 22.05.2026 | 20,94 | 20,94 | 20,86 | 20,86 | -3,60% | 90,00 |
| 21.05.2026 | 19,50 | 21,64 | 19,50 | 21,64 | 9,18% | 310,00 |
| 20.05.2026 | 19,55 | 19,87 | 19,55 | 19,82 | -0,90% | 680,00 |
| 19.05.2026 | 20,00 | 20,00 | 20,00 | 20,00 | 3,25% | 15,00 |
| 18.05.2026 | 19,37 | 19,37 | 19,37 | 19,37 | -2,66% | - |
| 15.05.2026 | 20,06 | 20,06 | 19,90 | 19,90 | -0,05% | 200,00 |
| 14.05.2026 | 19,91 | 19,91 | 19,91 | 19,91 | 2,21% | - |
| 13.05.2026 | 19,48 | 19,48 | 19,48 | 19,48 | 0,98% | - |
| 12.05.2026 | 19,29 | 19,29 | 19,29 | 19,29 | -1,48% | - |
| 11.05.2026 | 18,66 | 19,58 | 18,66 | 19,58 | 3,32% | 800,00 |
| 08.05.2026 | 18,61 | 18,95 | 18,61 | 18,95 | 2,21% | 60,00 |
| 07.05.2026 | 18,54 | 18,54 | 18,54 | 18,54 | 3,29% | - |
| 06.05.2026 | 17,95 | 17,95 | 17,95 | 17,95 | 0,00% | - |
| 05.05.2026 | 17,95 | 17,95 | 17,95 | 17,95 | 0,96% | - |
| 04.05.2026 | 17,78 | 17,78 | 17,78 | 17,78 | 0,28% | - |
| 30.04.2026 | 17,73 | 17,73 | 17,73 | 17,73 | -1,34% | - |
| 29.04.2026 | 17,97 | 17,97 | 17,97 | 17,97 | -0,55% | - |
| 28.04.2026 | 18,07 | 18,07 | 18,07 | 18,07 | 1,12% | - |
| 27.04.2026 | 17,87 | 17,87 | 17,87 | 17,87 | -0,72% | - |
| 24.04.2026 | 18,00 | 18,00 | 18,00 | 18,00 | -2,17% | 600,00 |
| 23.04.2026 | 18,00 | 18,40 | 18,00 | 18,40 | -0,22% | 180,00 |
| 22.04.2026 | 18,44 | 18,44 | 18,44 | 18,44 | 0,16% | - |
| 21.04.2026 | 18,41 | 18,41 | 18,41 | 18,41 | -0,38% | - |
| 20.04.2026 | 18,48 | 18,48 | 18,48 | 18,48 | -3,90% | - |
| 17.04.2026 | 18,90 | 19,23 | 18,90 | 19,23 | -2,58% | 20,00 |
| 16.04.2026 | 19,74 | 19,74 | 19,74 | 19,74 | 2,12% | - |
| 15.04.2026 | 19,33 | 19,33 | 19,33 | 19,33 | 1,47% | - |
| 14.04.2026 | 19,05 | 19,05 | 19,05 | 19,05 | -1,75% | - |
| 13.04.2026 | 19,39 | 19,39 | 19,39 | 19,39 | -2,12% | - |
| 10.04.2026 | 19,22 | 19,81 | 19,22 | 19,81 | 0,25% | 35,00 |
| 09.04.2026 | 19,39 | 19,76 | 19,39 | 19,76 | 2,65% | 60,00 |
| 08.04.2026 | 19,25 | 19,25 | 19,25 | 19,25 | 0,16% | - |
| 07.04.2026 | 18,45 | 19,22 | 18,45 | 19,22 | 6,31% | 245,00 |
| 02.04.2026 | 18,08 | 18,08 | 18,08 | 18,08 | 1,97% | - |
| 01.04.2026 | 17,73 | 17,73 | 17,73 | 17,73 | 2,07% | - |
| 31.03.2026 | 17,37 | 17,37 | 17,37 | 17,37 | 0,52% | - |
| 30.03.2026 | 17,28 | 17,28 | 17,28 | 17,28 | -0,35% | - |
| 27.03.2026 | 17,34 | 17,34 | 17,34 | 17,34 | -1,08% | - |
| 26.03.2026 | 17,53 | 17,53 | 17,53 | 17,53 | -0,68% | - |
| 25.03.2026 | 17,65 | 17,65 | 17,65 | 17,65 | -3,18% | - |
| 24.03.2026 | 18,23 | 18,23 | 18,23 | 18,23 | -1,30% | - |
| 23.03.2026 | 17,77 | 18,47 | 17,77 | 18,47 | -1,70% | 1.162,00 |
| 20.03.2026 | 17,62 | 18,79 | 17,62 | 18,79 | 6,82% | 180,00 |
| 19.03.2026 | 17,59 | 17,59 | 17,59 | 17,59 | -4,40% | - |
| 18.03.2026 | 18,40 | 18,40 | 18,40 | 18,40 | 0,93% | - |
| 17.03.2026 | 17,61 | 18,23 | 17,61 | 18,23 | 5,87% | 80,00 |
| 16.03.2026 | 17,22 | 17,22 | 17,22 | 17,22 | 0,23% | - |
| 13.03.2026 | 17,18 | 17,18 | 17,18 | 17,18 | 0,00% | - |
| 12.03.2026 | 17,18 | 17,18 | 17,18 | 17,18 | -1,60% | - |
| 11.03.2026 | 17,46 | 17,46 | 17,46 | 17,46 | -0,91% | - |
| 10.03.2026 | 16,93 | 17,62 | 16,93 | 17,62 | 6,79% | - |
| 09.03.2026 | 16,61 | 16,61 | 16,50 | 16,50 | -6,62% | 150,00 |
| 06.03.2026 | 17,67 | 17,67 | 17,67 | 17,67 | 0,74% | - |
| 05.03.2026 | 17,54 | 17,54 | 17,54 | 17,54 | 3,85% | - |
| 04.03.2026 | 16,89 | 16,89 | 16,89 | 16,89 | -0,88% | - |
| 03.03.2026 | 18,00 | 18,00 | 16,93 | 17,04 | -5,39% | 3.748,00 |