19,500€
1,56%
Echtzeit-Aktienkurs PLDT Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur PLDT Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 17,90 | 18,60 | 17,90 | 18,60 | -3,12% | - |
| 14.08.2025 | 18,20 | 19,20 | 18,20 | 19,20 | -0,52% | - |
| 13.08.2025 | 18,10 | 19,30 | 18,10 | 19,30 | 0,00% | - |
| 12.08.2025 | 18,20 | 19,30 | 18,20 | 19,30 | -1,03% | - |
| 11.08.2025 | 18,50 | 19,50 | 18,50 | 19,50 | 1,04% | - |
| 08.08.2025 | 18,40 | 19,30 | 18,30 | 19,30 | 0,00% | - |
| 07.08.2025 | 18,00 | 19,30 | 18,00 | 19,30 | 1,05% | - |
| 06.08.2025 | 18,50 | 19,10 | 18,50 | 19,10 | -2,55% | - |
| 05.08.2025 | 18,60 | 19,60 | 18,60 | 19,60 | -0,51% | - |
| 04.08.2025 | 18,30 | 19,70 | 18,30 | 19,70 | 2,60% | - |
| 01.08.2025 | 18,60 | 19,20 | 18,60 | 19,20 | -2,04% | - |
| 31.07.2025 | 18,70 | 19,60 | 18,70 | 19,60 | 0,00% | - |
| 30.07.2025 | 18,30 | 19,60 | 18,30 | 19,60 | 1,55% | - |
| 29.07.2025 | 18,30 | 19,30 | 18,30 | 19,30 | 1,05% | - |
| 28.07.2025 | 18,10 | 19,10 | 18,10 | 19,10 | 1,06% | - |
| 25.07.2025 | 18,10 | 18,90 | 18,10 | 18,90 | -1,05% | - |
| 24.07.2025 | 18,10 | 19,10 | 18,10 | 19,10 | 0,53% | - |
| 23.07.2025 | 17,90 | 19,00 | 17,90 | 19,00 | 1,06% | - |
| 22.07.2025 | 17,70 | 18,80 | 17,70 | 18,80 | 0,53% | - |
| 21.07.2025 | 17,40 | 18,70 | 17,40 | 18,70 | 1,08% | - |
| 18.07.2025 | 17,50 | 18,50 | 17,50 | 18,50 | -0,54% | - |
| 17.07.2025 | 17,40 | 18,60 | 17,40 | 18,60 | 2,20% | - |
| 16.07.2025 | 17,20 | 18,20 | 17,20 | 18,20 | 0,00% | - |
| 15.07.2025 | 17,00 | 18,20 | 17,00 | 18,20 | 0,00% | - |
| 14.07.2025 | 17,10 | 18,20 | 17,10 | 18,20 | 1,11% | - |
| 11.07.2025 | 17,20 | 18,00 | 17,20 | 18,00 | -2,17% | - |
| 10.07.2025 | 17,30 | 18,40 | 17,30 | 18,40 | 0,00% | - |
| 09.07.2025 | 17,40 | 18,40 | 17,40 | 18,40 | 0,55% | - |
| 08.07.2025 | 17,30 | 18,30 | 17,30 | 18,30 | 2,81% | - |
| 07.07.2025 | 17,70 | 17,80 | 17,70 | 17,80 | 0,56% | - |
| 04.07.2025 | 17,70 | 17,70 | 17,70 | 17,70 | -4,32% | - |
| 03.07.2025 | 17,60 | 18,50 | 17,60 | 18,50 | 1,09% | - |
| 02.07.2025 | 17,30 | 18,30 | 17,30 | 18,30 | 2,23% | - |
| 01.07.2025 | 17,00 | 17,90 | 17,00 | 17,90 | 0,56% | - |
| 30.06.2025 | 16,80 | 17,80 | 16,80 | 17,80 | 0,56% | - |
| 27.06.2025 | 16,80 | 17,70 | 16,80 | 17,70 | -0,56% | - |
| 26.06.2025 | 16,60 | 17,80 | 16,60 | 17,80 | -1,66% | - |
| 25.06.2025 | 16,90 | 18,10 | 16,90 | 18,10 | 0,00% | - |
| 24.06.2025 | 16,90 | 18,10 | 16,90 | 18,10 | 0,00% | - |
| 23.06.2025 | 17,30 | 18,10 | 17,30 | 18,10 | -2,16% | - |
| 20.06.2025 | 17,30 | 18,50 | 17,30 | 18,50 | 6,32% | - |
| 19.06.2025 | 17,40 | 17,40 | 17,40 | 17,40 | -7,45% | - |
| 18.06.2025 | 17,50 | 18,80 | 17,50 | 18,80 | 2,17% | - |
| 17.06.2025 | 17,30 | 18,40 | 17,30 | 18,40 | 0,55% | - |
| 16.06.2025 | 17,10 | 18,30 | 17,10 | 18,30 | 0,00% | - |
| 13.06.2025 | 17,50 | 18,30 | 17,50 | 18,30 | -2,66% | - |
| 12.06.2025 | 17,70 | 18,80 | 17,70 | 18,80 | -2,08% | - |
| 11.06.2025 | 18,00 | 19,20 | 18,00 | 19,20 | 0,52% | - |
| 10.06.2025 | 18,10 | 19,10 | 18,10 | 19,10 | -0,52% | - |
| 09.06.2025 | 18,40 | 19,20 | 18,40 | 19,20 | -2,04% | - |
| 06.06.2025 | 18,40 | 19,60 | 18,40 | 19,60 | 2,08% | - |
| 05.06.2025 | 18,10 | 19,20 | 18,00 | 19,20 | 1,05% | - |
| 04.06.2025 | 18,20 | 19,00 | 18,10 | 19,00 | -2,56% | - |
| 03.06.2025 | 18,10 | 19,50 | 18,10 | 19,50 | 3,17% | - |
| 02.06.2025 | 18,10 | 18,90 | 18,10 | 18,90 | -2,58% | - |
| 30.05.2025 | 18,60 | 19,40 | 18,60 | 19,40 | -1,52% | - |
| 29.05.2025 | 18,70 | 19,70 | 18,70 | 19,70 | 0,00% | - |
| 28.05.2025 | 18,70 | 19,70 | 18,70 | 19,70 | 1,03% | - |
| 27.05.2025 | 18,20 | 19,50 | 18,20 | 19,50 | 7,14% | - |
| 26.05.2025 | 18,20 | 18,20 | 18,20 | 18,20 | -3,70% | - |
| 23.05.2025 | 18,20 | 18,90 | 18,20 | 18,90 | -1,05% | - |
| 22.05.2025 | 18,40 | 19,10 | 18,40 | 19,10 | -3,05% | - |
| 21.05.2025 | 18,80 | 19,70 | 18,80 | 19,70 | 2,07% | - |
| 20.05.2025 | 19,10 | 19,30 | 19,10 | 19,30 | -3,02% | - |
| 19.05.2025 | 19,10 | 19,90 | 19,10 | 19,90 | 0,00% | - |
| 16.05.2025 | 19,30 | 19,90 | 19,30 | 19,90 | -1,49% | - |
| 15.05.2025 | 19,10 | 20,20 | 19,10 | 20,20 | 1,51% | - |
| 14.05.2025 | 19,20 | 19,90 | 19,20 | 19,90 | 2,58% | - |
| 13.05.2025 | 19,80 | 19,80 | 19,40 | 19,40 | -3,00% | - |
| 12.05.2025 | 19,50 | 20,00 | 19,50 | 20,00 | 0,00% | - |
| 09.05.2025 | 19,30 | 20,00 | 19,30 | 20,00 | 0,50% | - |
| 08.05.2025 | 19,30 | 19,90 | 19,30 | 19,90 | 0,00% | - |
| 07.05.2025 | 19,30 | 19,90 | 19,30 | 19,90 | 1,02% | - |
| 06.05.2025 | 19,10 | 19,70 | 19,00 | 19,70 | -1,01% | - |
| 05.05.2025 | 19,20 | 19,90 | 19,20 | 19,90 | 0,00% | - |
| 02.05.2025 | 19,00 | 19,90 | 19,00 | 19,90 | 2,05% | - |
| 30.04.2025 | 18,80 | 19,50 | 18,80 | 19,50 | 1,04% | - |
| 29.04.2025 | 18,90 | 19,30 | 18,90 | 19,30 | -2,03% | - |
| 28.04.2025 | 19,00 | 19,70 | 19,00 | 19,70 | -1,01% | - |
| 25.04.2025 | 19,00 | 19,90 | 19,00 | 19,90 | 1,02% | - |
| 24.04.2025 | 18,70 | 19,70 | 18,60 | 19,70 | 1,03% | - |
| 23.04.2025 | 18,70 | 19,50 | 18,70 | 19,50 | 3,72% | - |
| 22.04.2025 | 18,30 | 18,80 | 18,30 | 18,80 | -2,59% | - |
| 17.04.2025 | 18,70 | 19,30 | 18,60 | 19,30 | 1,05% | - |
| 16.04.2025 | 18,40 | 19,10 | 18,40 | 19,10 | 0,00% | - |
| 15.04.2025 | 18,20 | 19,10 | 18,20 | 19,10 | -1,04% | - |
| 14.04.2025 | 18,10 | 19,30 | 18,10 | 19,30 | 4,89% | - |
| 11.04.2025 | 18,00 | 18,40 | 17,80 | 18,40 | -2,13% | - |
| 10.04.2025 | 18,70 | 18,80 | 18,60 | 18,80 | 4,44% | - |
| 09.04.2025 | 17,60 | 18,00 | 17,60 | 18,00 | -5,26% | - |
| 08.04.2025 | 17,40 | 19,00 | 17,40 | 19,00 | 3,26% | - |
| 07.04.2025 | 17,70 | 18,40 | 17,70 | 18,40 | -3,66% | - |
| 04.04.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 1,60% | - |
| 03.04.2025 | 18,70 | 18,80 | 18,70 | 18,80 | -5,53% | - |
| 02.04.2025 | 19,90 | 19,90 | 19,90 | 19,90 | 4,19% | - |
| 01.04.2025 | 19,40 | 19,40 | 19,10 | 19,10 | -2,05% | - |
| 31.03.2025 | 19,50 | 19,70 | 19,50 | 19,50 | 0,52% | - |
| 28.03.2025 | 19,90 | 20,00 | 19,40 | 19,40 | -1,02% | - |
| 27.03.2025 | 19,90 | 19,90 | 19,60 | 19,60 | 1,03% | - |
| 26.03.2025 | 20,00 | 20,00 | 19,40 | 19,40 | 0,52% | - |