31,740€
-0,25%
Echtzeit-Aktienkurs PPL Corp.
Bid:
Ask:
Aktienkurse zur PPL Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 32,01 | 32,05 | 31,55 | 31,62 | -0,64% | - |
| 24.04.2025 | 31,82 | 31,82 | 31,82 | 31,82 | -1,03% | - |
| 23.04.2025 | 32,15 | 32,15 | 32,15 | 32,15 | 5,17% | - |
| 22.04.2025 | 30,57 | 30,57 | 30,57 | 30,57 | -2,64% | - |
| 17.04.2025 | 31,24 | 31,40 | 31,24 | 31,40 | 1,65% | 44,00 |
| 16.04.2025 | 30,89 | 30,89 | 30,89 | 30,89 | -0,99% | - |
| 15.04.2025 | 31,16 | 31,20 | 31,16 | 31,20 | 1,98% | 190,00 |
| 14.04.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 0,31% | - |
| 11.04.2025 | 30,50 | 30,50 | 30,50 | 30,50 | -1,79% | - |
| 10.04.2025 | 31,06 | 31,06 | 31,06 | 31,06 | 4,25% | - |
| 09.04.2025 | 29,79 | 29,79 | 29,79 | 29,79 | -3,92% | - |
| 08.04.2025 | 31,01 | 31,01 | 31,01 | 31,01 | 6,16% | - |
| 07.04.2025 | 29,21 | 29,21 | 29,21 | 29,21 | -10,43% | - |
| 04.04.2025 | 32,61 | 32,61 | 32,61 | 32,61 | 2,79% | - |
| 03.04.2025 | 31,72 | 31,72 | 31,72 | 31,72 | -4,76% | - |
| 02.04.2025 | 33,31 | 33,31 | 33,31 | 33,31 | -0,02% | - |
| 01.04.2025 | 33,31 | 33,31 | 33,31 | 33,31 | -0,48% | - |
| 31.03.2025 | 32,82 | 33,47 | 32,82 | 33,47 | 3,30% | 60,00 |
| 28.03.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 0,90% | - |
| 27.03.2025 | 32,11 | 32,11 | 32,11 | 32,11 | 1,73% | - |
| 26.03.2025 | 31,57 | 31,57 | 31,57 | 31,57 | -1,90% | - |
| 25.03.2025 | 32,18 | 32,18 | 32,18 | 32,18 | -0,20% | - |
| 24.03.2025 | 32,24 | 32,24 | 32,24 | 32,24 | 0,02% | - |
| 21.03.2025 | 32,24 | 32,24 | 32,24 | 32,24 | 0,33% | - |
| 20.03.2025 | 32,13 | 32,13 | 32,13 | 32,13 | 0,86% | - |
| 19.03.2025 | 31,86 | 31,86 | 31,86 | 31,86 | -0,93% | - |
| 18.03.2025 | 32,16 | 32,16 | 32,16 | 32,16 | 0,64% | - |
| 17.03.2025 | 31,95 | 31,95 | 31,95 | 31,95 | 1,30% | - |
| 14.03.2025 | 31,54 | 31,54 | 31,54 | 31,54 | 1,14% | - |
| 13.03.2025 | 31,19 | 31,19 | 31,19 | 31,19 | -0,86% | - |
| 12.03.2025 | 31,46 | 31,46 | 31,46 | 31,46 | -0,35% | - |
| 11.03.2025 | 31,57 | 31,57 | 31,57 | 31,57 | 1,54% | - |
| 10.03.2025 | 31,09 | 31,09 | 31,09 | 31,09 | -0,70% | - |
| 07.03.2025 | 31,31 | 31,31 | 31,31 | 31,31 | -1,96% | - |
| 06.03.2025 | 31,93 | 31,93 | 31,93 | 31,93 | -2,47% | - |
| 05.03.2025 | 32,74 | 32,74 | 32,74 | 32,74 | -3,71% | - |
| 04.03.2025 | 34,00 | 34,00 | 34,00 | 34,00 | 0,50% | - |
| 03.03.2025 | 33,83 | 33,83 | 33,83 | 33,83 | 2,42% | - |
| 28.02.2025 | 33,03 | 33,03 | 33,03 | 33,03 | -0,60% | - |
| 27.02.2025 | 33,29 | 33,29 | 33,23 | 33,23 | 0,09% | 4,00 |
| 26.02.2025 | 33,20 | 33,20 | 33,20 | 33,20 | 0,29% | - |
| 25.02.2025 | 33,11 | 33,11 | 33,11 | 33,11 | 0,32% | - |
| 24.02.2025 | 33,02 | 33,02 | 33,00 | 33,00 | 1,49% | 1.300,00 |
| 21.02.2025 | 32,52 | 32,52 | 32,52 | 32,52 | -0,70% | - |
| 20.02.2025 | 32,75 | 32,75 | 32,75 | 32,75 | 0,20% | - |
| 19.02.2025 | 32,68 | 32,68 | 32,68 | 32,68 | 1,38% | - |
| 18.02.2025 | 32,24 | 32,24 | 32,24 | 32,24 | 0,36% | - |
| 17.02.2025 | 32,12 | 32,12 | 32,12 | 32,12 | -1,76% | - |
| 14.02.2025 | 32,70 | 32,70 | 32,70 | 32,70 | -1,16% | - |
| 13.02.2025 | 33,08 | 33,08 | 33,08 | 33,08 | -0,44% | - |
| 12.02.2025 | 33,23 | 33,23 | 33,23 | 33,23 | 0,27% | - |
| 11.02.2025 | 33,14 | 33,14 | 33,14 | 33,14 | 0,24% | - |
| 10.02.2025 | 33,06 | 33,06 | 33,06 | 33,06 | 0,73% | - |
| 07.02.2025 | 32,82 | 32,82 | 32,82 | 32,82 | 0,63% | - |
| 06.02.2025 | 32,61 | 32,61 | 32,61 | 32,61 | 0,91% | - |
| 05.02.2025 | 32,16 | 32,32 | 32,16 | 32,32 | -1,00% | 60,00 |
| 04.02.2025 | 32,64 | 32,64 | 32,64 | 32,64 | 0,08% | - |
| 03.02.2025 | 32,34 | 32,62 | 32,34 | 32,62 | 1,21% | 30,00 |
| 31.01.2025 | 32,20 | 32,23 | 32,20 | 32,23 | 2,56% | 15,00 |
| 30.01.2025 | 31,42 | 31,42 | 31,42 | 31,42 | 0,02% | - |
| 29.01.2025 | 31,42 | 31,42 | 31,42 | 31,42 | -1,98% | - |
| 28.01.2025 | 32,05 | 32,05 | 32,05 | 32,05 | 2,91% | - |
| 27.01.2025 | 31,29 | 31,29 | 31,05 | 31,15 | -0,46% | 74,00 |
| 24.01.2025 | 31,29 | 31,29 | 31,29 | 31,29 | -0,78% | - |
| 23.01.2025 | 31,36 | 31,54 | 31,36 | 31,54 | -2,05% | 300,00 |
| 22.01.2025 | 32,20 | 32,20 | 32,20 | 32,20 | 0,45% | - |
| 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% | - |