11,025€
0,59%
Echtzeit-Aktienkurs Public Power Corporation S.A.
Bid:
Ask:
Aktienkurse zur Public Power Corporation S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 11,00 | 11,00 | 11,00 | 11,00 | 0,36% | - |
| 17.04.2024 | 10,78 | 10,96 | 10,78 | 10,96 | -2,06% | 300,00 |
| 16.04.2024 | 11,19 | 11,19 | 11,19 | 11,19 | -2,61% | - |
| 15.04.2024 | 11,49 | 11,49 | 11,49 | 11,49 | -3,28% | - |
| 12.04.2024 | 11,88 | 11,88 | 11,88 | 11,88 | 0,17% | - |
| 11.04.2024 | 11,86 | 11,86 | 11,86 | 11,86 | 0,76% | - |
| 10.04.2024 | 11,77 | 11,77 | 11,77 | 11,77 | 0,17% | - |
| 09.04.2024 | 11,75 | 11,75 | 11,75 | 11,75 | 4,82% | - |
| 08.04.2024 | 11,21 | 11,21 | 11,21 | 11,21 | -1,06% | - |
| 05.04.2024 | 11,26 | 11,33 | 11,26 | 11,33 | 1,89% | 32,00 |
| 04.04.2024 | 11,12 | 11,12 | 11,12 | 11,12 | -0,54% | - |
| 03.04.2024 | 11,18 | 11,18 | 11,18 | 11,18 | -2,70% | - |
| 02.04.2024 | 11,49 | 11,49 | 11,49 | 11,49 | 0,88% | - |
| 28.03.2024 | 11,32 | 11,39 | 11,32 | 11,39 | -0,18% | 130,00 |
| 27.03.2024 | 11,41 | 11,41 | 11,41 | 11,41 | -2,48% | - |
| 26.03.2024 | 11,70 | 11,70 | 11,70 | 11,70 | -0,51% | - |
| 25.03.2024 | 11,76 | 11,76 | 11,76 | 11,76 | 0,00% | - |
| 22.03.2024 | 11,76 | 11,76 | 11,76 | 11,76 | 3,52% | - |
| 21.03.2024 | 11,36 | 11,36 | 11,36 | 11,36 | -0,26% | - |
| 20.03.2024 | 11,36 | 11,39 | 11,36 | 11,39 | -1,47% | - |
| 19.03.2024 | 11,56 | 11,56 | 11,56 | 11,56 | 0,00% | - |
| 18.03.2024 | 11,56 | 11,56 | 11,56 | 11,56 | -3,43% | - |
| 15.03.2024 | 11,23 | 11,97 | 11,23 | 11,97 | 6,97% | 1.650,00 |
| 14.03.2024 | 11,21 | 11,21 | 11,19 | 11,19 | 0,27% | 300,00 |
| 13.03.2024 | 11,10 | 11,16 | 10,91 | 11,16 | 0,18% | 1.850,00 |
| 12.03.2024 | 11,14 | 11,14 | 11,14 | 11,14 | -1,42% | - |
| 11.03.2024 | 11,44 | 11,44 | 11,30 | 11,30 | -2,59% | 200,00 |
| 08.03.2024 | 11,60 | 11,60 | 11,60 | 11,60 | 0,87% | - |
| 07.03.2024 | 11,50 | 11,50 | 11,50 | 11,50 | 0,79% | - |
| 06.03.2024 | 11,41 | 11,41 | 11,41 | 11,41 | -2,14% | - |
| 05.03.2024 | 11,66 | 11,66 | 11,66 | 11,66 | -1,10% | - |
| 04.03.2024 | 11,79 | 11,79 | 11,79 | 11,79 | -1,09% | - |
| 01.03.2024 | 11,92 | 11,92 | 11,92 | 11,92 | 1,79% | - |
| 29.02.2024 | 11,71 | 11,71 | 11,71 | 11,71 | 0,17% | - |
| 28.02.2024 | 11,69 | 11,69 | 11,69 | 11,69 | -0,09% | - |
| 27.02.2024 | 11,70 | 11,70 | 11,70 | 11,70 | 0,26% | - |
| 26.02.2024 | 11,67 | 11,67 | 11,67 | 11,67 | -1,27% | - |
| 23.02.2024 | 11,82 | 11,82 | 11,82 | 11,82 | -0,08% | - |
| 22.02.2024 | 11,83 | 11,83 | 11,83 | 11,83 | -0,50% | - |
| 21.02.2024 | 11,89 | 11,89 | 11,89 | 11,89 | 0,51% | - |
| 20.02.2024 | 11,83 | 11,83 | 11,83 | 11,83 | 0,08% | - |
| 19.02.2024 | 11,71 | 11,82 | 11,71 | 11,82 | -0,51% | 300,00 |
| 16.02.2024 | 11,83 | 11,88 | 11,83 | 11,88 | 0,85% | 700,00 |
| 15.02.2024 | 11,78 | 11,78 | 11,78 | 11,78 | 0,68% | - |
| 14.02.2024 | 11,70 | 11,70 | 11,70 | 11,70 | 0,09% | - |
| 13.02.2024 | 11,69 | 11,69 | 11,69 | 11,69 | -0,93% | - |
| 12.02.2024 | 11,80 | 11,80 | 11,80 | 11,80 | -1,17% | - |
| 09.02.2024 | 11,94 | 11,94 | 11,94 | 11,94 | -0,50% | - |
| 08.02.2024 | 12,00 | 12,00 | 12,00 | 12,00 | -3,07% | - |
| 07.02.2024 | 12,38 | 12,38 | 12,38 | 12,38 | 0,00% | - |
| 06.02.2024 | 12,38 | 12,38 | 12,38 | 12,38 | 0,73% | - |
| 05.02.2024 | 12,29 | 12,29 | 12,29 | 12,29 | -0,41% | - |
| 02.02.2024 | 12,34 | 12,34 | 12,34 | 12,34 | 2,15% | - |
| 01.02.2024 | 12,08 | 12,08 | 12,08 | 12,08 | 0,08% | - |
| 31.01.2024 | 12,07 | 12,07 | 12,07 | 12,07 | 2,12% | - |
| 30.01.2024 | 11,82 | 11,82 | 11,82 | 11,82 | -1,42% | - |
| 29.01.2024 | 11,99 | 11,99 | 11,99 | 11,99 | -1,32% | - |
| 26.01.2024 | 12,15 | 12,15 | 12,15 | 12,15 | -1,62% | - |
| 25.01.2024 | 12,35 | 12,35 | 12,35 | 12,35 | 0,32% | - |
| 24.01.2024 | 12,31 | 12,31 | 12,31 | 12,31 | 1,23% | - |
| 23.01.2024 | 12,09 | 12,16 | 12,09 | 12,16 | 0,58% | 800,00 |
| 22.01.2024 | 12,04 | 12,09 | 12,04 | 12,09 | 2,28% | 700,00 |
| 19.01.2024 | 11,82 | 11,82 | 11,82 | 11,82 | -1,25% | - |
| 18.01.2024 | 11,97 | 11,97 | 11,97 | 11,97 | 0,00% | - |
| 17.01.2024 | 11,85 | 11,97 | 11,85 | 11,97 | -0,99% | 300,00 |
| 16.01.2024 | 12,09 | 12,09 | 12,09 | 12,09 | -0,90% | - |
| 15.01.2024 | 12,20 | 12,20 | 12,20 | 12,20 | 0,08% | - |
| 12.01.2024 | 12,19 | 12,19 | 12,19 | 12,19 | -0,25% | - |
| 11.01.2024 | 12,22 | 12,22 | 12,22 | 12,22 | 1,58% | - |
| 10.01.2024 | 12,03 | 12,03 | 12,03 | 12,03 | 0,33% | - |
| 09.01.2024 | 11,99 | 11,99 | 11,99 | 11,99 | -1,64% | - |
| 08.01.2024 | 11,78 | 12,19 | 11,78 | 12,19 | 7,31% | 1.078,00 |
| 05.01.2024 | 11,36 | 11,36 | 11,36 | 11,36 | -0,35% | - |
| 04.01.2024 | 11,40 | 11,40 | 11,40 | 11,40 | -1,13% | - |
| 03.01.2024 | 11,53 | 11,53 | 11,53 | 11,53 | 3,50% | - |
| 02.01.2024 | 11,14 | 11,14 | 11,14 | 11,14 | 0,72% | - |
| 29.12.2023 | 11,06 | 11,06 | 11,06 | 11,06 | -0,18% | - |
| 28.12.2023 | 11,08 | 11,08 | 11,08 | 11,08 | 0,00% | - |
| 27.12.2023 | 11,08 | 11,08 | 11,08 | 11,08 | 0,00% | - |
| 22.12.2023 | 11,08 | 11,08 | 11,08 | 11,08 | -0,89% | - |
| 21.12.2023 | 11,18 | 11,18 | 11,18 | 11,18 | -0,36% | - |
| 20.12.2023 | 11,22 | 11,22 | 11,22 | 11,22 | 3,89% | - |
| 19.12.2023 | 10,80 | 10,80 | 10,80 | 10,80 | -0,55% | - |
| 18.12.2023 | 10,86 | 10,86 | 10,86 | 10,86 | -0,37% | - |
| 15.12.2023 | 10,97 | 10,97 | 10,90 | 10,90 | 0,93% | 2.362,00 |
| 14.12.2023 | 10,80 | 10,80 | 10,80 | 10,80 | 1,89% | - |
| 13.12.2023 | 10,60 | 10,60 | 10,60 | 10,60 | 0,00% | - |
| 12.12.2023 | 10,60 | 10,60 | 10,60 | 10,60 | 0,19% | - |
| 11.12.2023 | 10,60 | 10,60 | 10,58 | 10,58 | -0,94% | 26,00 |
| 08.12.2023 | 10,68 | 10,68 | 10,68 | 10,68 | 0,75% | - |
| 07.12.2023 | 10,60 | 10,60 | 10,60 | 10,60 | 0,19% | - |
| 06.12.2023 | 10,58 | 10,58 | 10,58 | 10,58 | -0,38% | - |
| 05.12.2023 | 10,62 | 10,62 | 10,62 | 10,62 | -0,47% | - |
| 04.12.2023 | 10,70 | 10,89 | 10,67 | 10,67 | 0,76% | 1.000,00 |
| 01.12.2023 | 10,59 | 10,59 | 10,59 | 10,59 | -0,09% | - |
| 30.11.2023 | 10,60 | 10,60 | 10,60 | 10,60 | -0,47% | - |
| 29.11.2023 | 10,65 | 10,65 | 10,65 | 10,65 | 0,76% | - |
| 28.11.2023 | 10,33 | 10,57 | 10,33 | 10,57 | 2,32% | 300,00 |
| 27.11.2023 | 10,33 | 10,33 | 10,33 | 10,33 | 0,58% | - |
| 24.11.2023 | 10,27 | 10,27 | 10,27 | 10,27 | 0,98% | - |