69,710€
0,91%
Echtzeit-Aktienkurs Public Service Enterprise Group
Bid:
Ask:
Aktienkurse zur Public Service Enterprise Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 68,58 | 70,02 | 68,58 | 68,88 | -0,29% | 650,00 |
| 17.06.2026 | 69,08 | 69,08 | 69,08 | 69,08 | 0,79% | - |
| 16.06.2026 | 68,54 | 68,54 | 68,54 | 68,54 | 0,20% | - |
| 15.06.2026 | 68,40 | 68,40 | 68,40 | 68,40 | 1,33% | - |
| 12.06.2026 | 67,50 | 67,50 | 67,50 | 67,50 | -0,09% | - |
| 11.06.2026 | 67,56 | 67,56 | 67,56 | 67,56 | 0,48% | - |
| 10.06.2026 | 67,24 | 67,24 | 67,24 | 67,24 | 1,94% | - |
| 09.06.2026 | 65,96 | 65,96 | 65,96 | 65,96 | -3,43% | - |
| 08.06.2026 | 68,30 | 68,30 | 68,30 | 68,30 | 2,89% | - |
| 05.06.2026 | 66,38 | 66,38 | 66,38 | 66,38 | 0,27% | - |
| 04.06.2026 | 66,20 | 66,20 | 66,20 | 66,20 | -0,81% | - |
| 03.06.2026 | 66,74 | 66,74 | 66,74 | 66,74 | 0,57% | - |
| 02.06.2026 | 65,28 | 66,36 | 65,28 | 66,36 | -0,87% | 20,00 |
| 01.06.2026 | 66,94 | 66,94 | 66,94 | 66,94 | -0,59% | - |
| 29.05.2026 | 67,34 | 67,34 | 67,34 | 67,34 | -1,03% | - |
| 28.05.2026 | 68,10 | 68,10 | 68,04 | 68,04 | -1,53% | 296,00 |
| 27.05.2026 | 68,16 | 69,10 | 68,16 | 69,10 | 1,68% | 6,00 |
| 26.05.2026 | 67,96 | 67,96 | 67,96 | 67,96 | -0,03% | - |
| 25.05.2026 | 67,98 | 67,98 | 67,98 | 67,98 | 1,37% | - |
| 22.05.2026 | 67,08 | 67,08 | 67,06 | 67,06 | -1,09% | 295,00 |
| 21.05.2026 | 66,50 | 67,80 | 66,50 | 67,80 | 2,63% | 25,00 |
| 20.05.2026 | 66,06 | 66,06 | 66,06 | 66,06 | 1,23% | - |
| 19.05.2026 | 65,26 | 65,26 | 65,26 | 65,26 | 0,52% | - |
| 18.05.2026 | 64,92 | 64,92 | 64,92 | 64,92 | -1,37% | - |
| 15.05.2026 | 65,82 | 65,82 | 65,82 | 65,82 | 0,80% | - |
| 14.05.2026 | 65,30 | 65,30 | 65,30 | 65,30 | -1,69% | - |
| 13.05.2026 | 66,42 | 66,42 | 66,42 | 66,42 | 1,68% | - |
| 12.05.2026 | 65,32 | 65,32 | 65,32 | 65,32 | 0,59% | - |
| 11.05.2026 | 64,94 | 64,94 | 64,94 | 64,94 | -2,93% | - |
| 08.05.2026 | 65,76 | 66,90 | 65,76 | 66,90 | -0,89% | 100,00 |
| 07.05.2026 | 66,92 | 67,50 | 66,92 | 67,50 | -1,00% | 30,00 |
| 06.05.2026 | 67,44 | 68,18 | 67,44 | 68,18 | -0,15% | 9,00 |
| 05.05.2026 | 68,28 | 68,28 | 68,28 | 68,28 | 0,80% | - |
| 04.05.2026 | 67,74 | 67,74 | 67,74 | 67,74 | 0,39% | - |
| 30.04.2026 | 67,48 | 67,48 | 67,48 | 67,48 | -1,29% | - |
| 29.04.2026 | 68,36 | 68,36 | 68,36 | 68,36 | 0,77% | - |
| 28.04.2026 | 67,84 | 67,84 | 67,84 | 67,84 | -0,50% | - |
| 27.04.2026 | 68,18 | 68,18 | 68,18 | 68,18 | 0,24% | - |
| 24.04.2026 | 68,02 | 68,02 | 68,02 | 68,02 | 1,67% | - |
| 23.04.2026 | 66,90 | 66,90 | 66,90 | 66,90 | 0,33% | - |
| 22.04.2026 | 66,68 | 66,68 | 66,68 | 66,68 | -3,89% | - |
| 21.04.2026 | 67,96 | 69,38 | 67,96 | 69,38 | 1,31% | 5,00 |
| 20.04.2026 | 68,48 | 68,48 | 68,48 | 68,48 | -0,72% | - |
| 17.04.2026 | 68,98 | 68,98 | 68,98 | 68,98 | 1,05% | - |
| 16.04.2026 | 68,26 | 68,26 | 68,26 | 68,26 | -0,96% | - |
| 15.04.2026 | 68,92 | 68,92 | 68,92 | 68,92 | 0,67% | - |
| 14.04.2026 | 68,46 | 68,46 | 68,46 | 68,46 | -2,48% | - |
| 13.04.2026 | 70,18 | 70,20 | 70,18 | 70,20 | -1,29% | 50,00 |
| 10.04.2026 | 71,12 | 71,12 | 71,12 | 71,12 | 1,31% | - |
| 09.04.2026 | 70,20 | 70,20 | 70,20 | 70,20 | 0,00% | - |
| 08.04.2026 | 70,20 | 70,20 | 70,20 | 70,20 | 1,04% | - |
| 07.04.2026 | 69,48 | 69,48 | 69,48 | 69,48 | -0,03% | - |
| 02.04.2026 | 69,50 | 69,50 | 69,50 | 69,50 | -1,42% | - |
| 01.04.2026 | 70,00 | 70,50 | 70,00 | 70,50 | -0,70% | 100,00 |
| 31.03.2026 | 71,00 | 71,00 | 71,00 | 71,00 | 1,43% | - |
| 30.03.2026 | 70,00 | 70,00 | 70,00 | 70,00 | 0,72% | - |
| 27.03.2026 | 69,50 | 69,50 | 69,50 | 69,50 | 0,00% | - |
| 26.03.2026 | 69,50 | 69,50 | 69,50 | 69,50 | 0,72% | - |
| 25.03.2026 | 69,00 | 69,00 | 69,00 | 69,00 | -1,43% | - |
| 24.03.2026 | 68,50 | 70,00 | 68,50 | 70,00 | 2,94% | 60,00 |
| 23.03.2026 | 68,00 | 68,00 | 68,00 | 68,00 | -4,90% | - |
| 20.03.2026 | 71,50 | 71,50 | 71,50 | 71,50 | -2,72% | - |
| 19.03.2026 | 73,50 | 73,50 | 73,50 | 73,50 | 0,00% | - |
| 18.03.2026 | 73,50 | 73,50 | 73,50 | 73,50 | 0,00% | - |
| 17.03.2026 | 73,50 | 73,50 | 73,50 | 73,50 | 0,68% | - |
| 16.03.2026 | 73,00 | 73,00 | 73,00 | 73,00 | 1,39% | - |
| 13.03.2026 | 71,50 | 72,00 | 71,50 | 72,00 | 1,41% | 70,00 |
| 12.03.2026 | 71,00 | 71,00 | 71,00 | 71,00 | -0,70% | - |
| 11.03.2026 | 71,50 | 71,50 | 71,50 | 71,50 | 0,00% | 16,00 |
| 10.03.2026 | 71,50 | 71,50 | 71,50 | 71,50 | 0,00% | - |
| 09.03.2026 | 71,50 | 71,50 | 71,50 | 71,50 | -0,69% | - |
| 06.03.2026 | 72,00 | 72,00 | 72,00 | 72,00 | 0,70% | - |
| 05.03.2026 | 72,00 | 72,00 | 71,50 | 71,50 | -0,69% | 60,00 |
| 04.03.2026 | 72,00 | 72,00 | 72,00 | 72,00 | 0,00% | - |
| 03.03.2026 | 72,00 | 72,00 | 72,00 | 72,00 | -0,69% | - |
| 02.03.2026 | 72,50 | 72,50 | 72,50 | 72,50 | 0,69% | 167,00 |
| 27.02.2026 | 72,00 | 72,00 | 72,00 | 72,00 | -0,69% | - |
| 26.02.2026 | 72,50 | 72,50 | 72,50 | 72,50 | -0,68% | - |
| 25.02.2026 | 73,00 | 73,00 | 73,00 | 73,00 | 0,00% | - |
| 24.02.2026 | 73,00 | 73,00 | 73,00 | 73,00 | 1,39% | - |
| 23.02.2026 | 72,00 | 72,00 | 72,00 | 72,00 | -0,69% | - |
| 20.02.2026 | 72,50 | 72,50 | 72,50 | 72,50 | 1,40% | - |
| 19.02.2026 | 71,50 | 71,50 | 71,50 | 71,50 | -2,05% | - |
| 18.02.2026 | 73,00 | 73,00 | 73,00 | 73,00 | 0,69% | - |
| 17.02.2026 | 72,50 | 72,50 | 72,50 | 72,50 | 0,00% | 200,00 |
| 16.02.2026 | 72,50 | 72,50 | 72,50 | 72,50 | 2,11% | - |
| 13.02.2026 | 71,00 | 71,00 | 71,00 | 71,00 | 0,71% | - |
| 12.02.2026 | 70,50 | 70,50 | 70,50 | 70,50 | 1,44% | - |
| 11.02.2026 | 69,50 | 69,50 | 69,50 | 69,50 | 2,96% | - |
| 10.02.2026 | 67,50 | 67,50 | 67,50 | 67,50 | -0,74% | - |
| 09.02.2026 | 67,50 | 68,00 | 67,50 | 68,00 | 1,49% | 150,00 |
| 06.02.2026 | 67,00 | 67,00 | 67,00 | 67,00 | -0,74% | - |
| 05.02.2026 | 67,50 | 67,50 | 67,50 | 67,50 | -1,46% | - |
| 04.02.2026 | 68,50 | 68,50 | 68,50 | 68,50 | 1,48% | 65,00 |
| 03.02.2026 | 67,50 | 67,50 | 67,50 | 67,50 | -2,17% | - |
| 02.02.2026 | 69,00 | 69,00 | 69,00 | 69,00 | 0,73% | - |
| 30.01.2026 | 68,50 | 68,50 | 68,50 | 68,50 | 0,74% | - |
| 29.01.2026 | 67,50 | 68,00 | 67,50 | 68,00 | 1,49% | 100,00 |
| 28.01.2026 | 66,50 | 67,00 | 66,50 | 67,00 | 1,52% | 70,00 |
| 27.01.2026 | 66,00 | 66,00 | 66,00 | 66,00 | 0,76% | - |