31,795€
-0,80%
Echtzeit-Aktienkurs PPL Corp.
Bid:
Ask:
Aktienkurse zur PPL Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 32,28 | 32,40 | 31,77 | 31,80 | -0,78% | - |
| 21.01.2025 | 32,05 | 32,05 | 32,05 | 32,05 | -0,16% | - |
| 20.01.2025 | 32,10 | 32,10 | 32,10 | 32,10 | 0,00% | - |
| 17.01.2025 | 32,10 | 32,10 | 32,10 | 32,10 | 3,35% | - |
| 16.01.2025 | 31,06 | 31,06 | 31,06 | 31,06 | -0,22% | - |
| 15.01.2025 | 31,04 | 31,13 | 31,04 | 31,13 | 0,79% | 750,00 |
| 14.01.2025 | 30,89 | 30,89 | 30,89 | 30,89 | -0,27% | - |
| 13.01.2025 | 30,97 | 30,97 | 30,97 | 30,97 | -0,75% | - |
| 10.01.2025 | 31,21 | 31,21 | 31,21 | 31,21 | 0,26% | - |
| 09.01.2025 | 31,13 | 31,13 | 31,13 | 31,13 | 0,74% | - |
| 08.01.2025 | 30,90 | 30,90 | 30,90 | 30,90 | 1,51% | - |
| 07.01.2025 | 30,44 | 30,44 | 30,44 | 30,44 | -2,42% | - |
| 06.01.2025 | 31,19 | 31,19 | 31,19 | 31,19 | -0,13% | - |
| 03.01.2025 | 31,23 | 31,23 | 31,23 | 31,23 | -0,14% | - |
| 02.01.2025 | 31,28 | 31,28 | 31,28 | 31,28 | 0,66% | - |
| 30.12.2024 | 31,07 | 31,07 | 31,07 | 31,07 | -0,34% | - |
| 27.12.2024 | 31,18 | 31,18 | 31,18 | 31,18 | 0,91% | - |
| 23.12.2024 | 30,90 | 30,90 | 30,90 | 30,90 | 0,67% | - |
| 20.12.2024 | 30,69 | 30,69 | 30,69 | 30,69 | 1,61% | - |
| 19.12.2024 | 30,21 | 30,21 | 30,21 | 30,21 | -1,08% | - |
| 18.12.2024 | 30,54 | 30,54 | 30,54 | 30,54 | -0,25% | - |
| 17.12.2024 | 30,61 | 30,61 | 30,61 | 30,61 | 0,16% | - |
| 16.12.2024 | 30,56 | 30,56 | 30,56 | 30,56 | -0,49% | - |
| 13.12.2024 | 30,71 | 30,71 | 30,71 | 30,71 | -0,82% | - |
| 12.12.2024 | 30,97 | 30,97 | 30,97 | 30,97 | -0,27% | - |
| 11.12.2024 | 31,05 | 31,05 | 31,05 | 31,05 | 0,23% | - |
| 10.12.2024 | 30,98 | 30,98 | 30,98 | 30,98 | -2,19% | - |
| 09.12.2024 | 31,68 | 31,68 | 31,68 | 31,68 | -1,06% | - |
| 06.12.2024 | 32,02 | 32,02 | 32,02 | 32,02 | -0,40% | - |
| 05.12.2024 | 32,15 | 32,15 | 32,15 | 32,15 | -0,71% | - |
| 04.12.2024 | 32,38 | 32,38 | 32,38 | 32,38 | -0,67% | - |
| 03.12.2024 | 32,65 | 32,65 | 32,60 | 32,60 | -1,56% | 200,00 |
| 02.12.2024 | 33,06 | 33,13 | 33,06 | 33,11 | 0,55% | 48,00 |
| 29.11.2024 | 32,93 | 32,93 | 32,93 | 32,93 | 0,03% | - |
| 28.11.2024 | 32,92 | 32,92 | 32,92 | 32,92 | -0,14% | - |
| 27.11.2024 | 32,97 | 32,97 | 32,97 | 32,97 | 1,38% | - |
| 26.11.2024 | 32,52 | 32,52 | 32,52 | 32,52 | -0,97% | - |
| 25.11.2024 | 32,84 | 32,84 | 32,84 | 32,84 | -0,88% | 2,00 |
| 22.11.2024 | 33,13 | 33,13 | 33,13 | 33,13 | 2,51% | - |
| 21.11.2024 | 32,32 | 32,32 | 32,32 | 32,32 | 1,00% | - |
| 20.11.2024 | 32,00 | 32,00 | 32,00 | 32,00 | 0,38% | - |
| 19.11.2024 | 31,88 | 31,88 | 31,88 | 31,88 | 0,27% | - |
| 18.11.2024 | 31,79 | 31,79 | 31,79 | 31,79 | 2,19% | - |
| 15.11.2024 | 31,11 | 31,11 | 31,11 | 31,11 | -1,61% | - |
| 14.11.2024 | 31,62 | 31,62 | 31,62 | 31,62 | 1,43% | - |
| 13.11.2024 | 31,18 | 31,18 | 31,18 | 31,18 | -0,48% | - |
| 12.11.2024 | 31,33 | 31,33 | 31,33 | 31,33 | 2,07% | - |
| 11.11.2024 | 30,69 | 30,69 | 30,69 | 30,69 | 2,76% | - |
| 08.11.2024 | 29,87 | 29,87 | 29,87 | 29,87 | -0,85% | - |
| 07.11.2024 | 30,12 | 30,12 | 30,12 | 30,12 | -1,03% | - |
| 06.11.2024 | 30,44 | 30,44 | 30,44 | 30,44 | 3,84% | - |
| 05.11.2024 | 29,31 | 29,31 | 29,31 | 29,31 | 1,21% | - |
| 04.11.2024 | 28,85 | 28,96 | 28,85 | 28,96 | -1,09% | 40,00 |
| 01.11.2024 | 29,81 | 29,81 | 29,28 | 29,28 | -0,93% | 138,00 |
| 31.10.2024 | 29,56 | 29,56 | 29,56 | 29,56 | 0,05% | - |
| 30.10.2024 | 29,54 | 29,54 | 29,54 | 29,54 | -1,89% | - |
| 29.10.2024 | 30,11 | 30,11 | 30,11 | 30,11 | 0,65% | - |
| 28.10.2024 | 29,92 | 29,92 | 29,92 | 29,92 | -1,06% | - |
| 25.10.2024 | 30,24 | 30,24 | 30,24 | 30,24 | -1,05% | - |
| 24.10.2024 | 30,56 | 30,56 | 30,56 | 30,56 | -0,31% | - |
| 23.10.2024 | 30,10 | 30,65 | 30,10 | 30,65 | 1,74% | 150,00 |
| 22.10.2024 | 30,13 | 30,13 | 30,13 | 30,13 | 0,62% | - |
| 21.10.2024 | 29,94 | 29,94 | 29,94 | 29,94 | 0,79% | - |
| 18.10.2024 | 29,71 | 29,71 | 29,71 | 29,71 | -0,69% | - |
| 17.10.2024 | 29,91 | 29,91 | 29,91 | 29,91 | 1,13% | - |
| 16.10.2024 | 29,58 | 29,58 | 29,58 | 29,58 | 0,96% | - |
| 15.10.2024 | 29,30 | 29,30 | 29,30 | 29,30 | 1,44% | - |
| 14.10.2024 | 28,88 | 28,88 | 28,88 | 28,88 | 0,84% | - |
| 11.10.2024 | 28,64 | 28,64 | 28,64 | 28,64 | -1,16% | - |
| 10.10.2024 | 28,97 | 28,98 | 28,97 | 28,98 | -0,57% | 250,00 |
| 09.10.2024 | 29,14 | 29,14 | 29,14 | 29,14 | 0,90% | - |
| 08.10.2024 | 28,88 | 28,88 | 28,88 | 28,88 | -2,23% | - |
| 07.10.2024 | 29,54 | 29,54 | 29,54 | 29,54 | 0,02% | - |
| 04.10.2024 | 29,54 | 29,54 | 29,54 | 29,54 | -0,96% | - |
| 03.10.2024 | 29,82 | 29,82 | 29,82 | 29,82 | -0,25% | - |
| 02.10.2024 | 29,90 | 29,90 | 29,90 | 29,90 | -0,37% | - |
| 01.10.2024 | 29,55 | 30,15 | 29,55 | 30,01 | 3,54% | 703,00 |
| 30.09.2024 | 28,98 | 28,98 | 28,98 | 28,98 | -0,28% | - |
| 27.09.2024 | 29,06 | 29,06 | 29,06 | 29,06 | -0,53% | - |
| 26.09.2024 | 29,22 | 29,22 | 29,22 | 29,22 | 0,90% | - |
| 25.09.2024 | 28,96 | 28,96 | 28,96 | 28,96 | -1,51% | - |
| 24.09.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 1,62% | - |
| 23.09.2024 | 28,93 | 28,93 | 28,93 | 28,93 | 2,15% | - |
| 20.09.2024 | 28,32 | 28,32 | 28,32 | 28,32 | -1,20% | - |
| 19.09.2024 | 28,67 | 28,67 | 28,67 | 28,67 | -1,07% | - |
| 18.09.2024 | 28,98 | 28,98 | 28,98 | 28,98 | -0,75% | - |
| 17.09.2024 | 29,23 | 29,23 | 29,20 | 29,20 | 0,34% | 50,00 |
| 16.09.2024 | 29,10 | 29,10 | 29,10 | 29,10 | 1,43% | - |
| 13.09.2024 | 28,69 | 28,69 | 28,69 | 28,69 | -0,55% | - |
| 12.09.2024 | 28,85 | 28,85 | 28,85 | 28,85 | 0,16% | - |
| 11.09.2024 | 28,97 | 28,97 | 28,80 | 28,80 | -1,50% | 85,00 |
| 10.09.2024 | 29,24 | 29,24 | 29,24 | 29,24 | 0,05% | - |
| 09.09.2024 | 28,83 | 29,23 | 28,83 | 29,23 | 1,60% | 5,00 |
| 06.09.2024 | 28,77 | 28,77 | 28,77 | 28,77 | -0,83% | - |
| 05.09.2024 | 28,93 | 29,01 | 28,93 | 29,01 | 0,38% | 340,00 |
| 04.09.2024 | 28,90 | 28,90 | 28,90 | 28,90 | 0,57% | - |
| 03.09.2024 | 28,73 | 28,73 | 28,73 | 28,73 | -0,02% | - |
| 02.09.2024 | 28,71 | 28,74 | 28,71 | 28,74 | 0,77% | - |
| 30.08.2024 | 28,52 | 28,52 | 28,52 | 28,52 | 0,49% | - |
| 29.08.2024 | 28,38 | 28,38 | 28,38 | 28,38 | 0,16% | - |