2,886€
1,07%
Echtzeit-Aktienkurs PGE PL.GR.ENERG. ZY10,25
Bid:
Ask:
Aktienkurse zur PGE PL.GR.ENERG. ZY10,25 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 2,86 | 2,90 | 2,85 | 2,89 | 1,09% | 355,00 |
| 17.07.2025 | 2,81 | 2,90 | 2,78 | 2,86 | 1,49% | - |
| 16.07.2025 | 2,78 | 2,85 | 2,78 | 2,81 | 1,10% | 7,00 |
| 15.07.2025 | 2,80 | 2,87 | 2,78 | 2,78 | -0,55% | 67,00 |
| 14.07.2025 | 2,74 | 2,81 | 2,74 | 2,80 | 1,34% | - |
| 11.07.2025 | 2,73 | 2,76 | 2,72 | 2,76 | 1,15% | - |
| 10.07.2025 | 2,79 | 2,83 | 2,69 | 2,73 | -2,10% | - |
| 09.07.2025 | 2,73 | 2,80 | 2,56 | 2,79 | 4,17% | - |
| 08.07.2025 | 2,70 | 2,74 | 2,67 | 2,68 | -0,78% | - |
| 07.07.2025 | 2,68 | 2,70 | 2,63 | 2,70 | 0,73% | - |
| 04.07.2025 | 2,67 | 2,69 | 2,66 | 2,68 | -0,11% | - |
| 03.07.2025 | 2,63 | 2,69 | 2,63 | 2,68 | 1,88% | - |
| 02.07.2025 | 2,72 | 2,72 | 2,60 | 2,63 | -2,95% | - |
| 01.07.2025 | 2,69 | 2,79 | 2,69 | 2,71 | 0,86% | - |
| 30.06.2025 | 2,65 | 2,72 | 2,65 | 2,69 | 1,47% | - |
| 27.06.2025 | 2,66 | 2,70 | 2,63 | 2,65 | -0,41% | - |
| 26.06.2025 | 2,64 | 2,71 | 2,63 | 2,66 | 1,10% | - |
| 25.06.2025 | 2,56 | 2,67 | 2,56 | 2,63 | 2,81% | - |
| 24.06.2025 | 2,53 | 2,61 | 2,52 | 2,56 | 1,81% | - |
| 23.06.2025 | 2,47 | 2,60 | 2,40 | 2,51 | 1,41% | 300,00 |
| 20.06.2025 | 2,48 | 2,50 | 2,42 | 2,48 | -0,08% | - |
| 19.06.2025 | 2,48 | 2,49 | 2,47 | 2,48 | 0,00% | - |
| 18.06.2025 | 2,43 | 2,53 | 2,42 | 2,48 | 2,37% | - |
| 17.06.2025 | 2,30 | 2,43 | 2,30 | 2,42 | 5,05% | - |
| 16.06.2025 | 2,25 | 2,35 | 2,20 | 2,31 | 2,76% | - |
| 13.06.2025 | 2,52 | 2,52 | 2,24 | 2,25 | -11,00% | - |
| 12.06.2025 | 2,50 | 2,57 | 2,43 | 2,52 | 0,88% | 85,00 |
| 11.06.2025 | 2,47 | 2,51 | 2,47 | 2,50 | 0,77% | - |
| 10.06.2025 | 2,38 | 2,53 | 2,38 | 2,48 | 4,31% | 9,00 |
| 09.06.2025 | 2,29 | 2,39 | 2,29 | 2,38 | 3,73% | - |
| 06.06.2025 | 2,26 | 2,31 | 2,21 | 2,29 | 1,59% | 450,00 |
| 05.06.2025 | 2,31 | 2,32 | 2,25 | 2,26 | -2,04% | - |
| 04.06.2025 | 2,23 | 2,31 | 2,23 | 2,31 | 3,34% | - |
| 03.06.2025 | 2,20 | 2,24 | 2,18 | 2,23 | 1,18% | - |
| 02.06.2025 | 2,18 | 2,21 | 2,11 | 2,20 | 0,75% | - |
| 30.05.2025 | 2,29 | 2,30 | 2,14 | 2,19 | -4,54% | - |
| 29.05.2025 | 2,24 | 2,33 | 2,24 | 2,29 | 2,34% | - |
| 28.05.2025 | 2,19 | 2,25 | 2,18 | 2,24 | 2,33% | - |
| 27.05.2025 | 2,17 | 2,20 | 2,14 | 2,19 | 0,76% | - |
| 26.05.2025 | 2,10 | 2,18 | 2,10 | 2,17 | 3,53% | - |
| 23.05.2025 | 2,17 | 2,20 | 2,07 | 2,10 | -3,09% | - |
| 22.05.2025 | 2,22 | 2,24 | 2,16 | 2,17 | -2,52% | - |
| 21.05.2025 | 2,24 | 2,25 | 2,19 | 2,22 | -1,05% | - |
| 20.05.2025 | 2,23 | 2,28 | 2,22 | 2,24 | 0,70% | 280,00 |
| 19.05.2025 | 2,24 | 2,24 | 2,15 | 2,23 | -0,54% | - |
| 16.05.2025 | 2,12 | 2,37 | 2,12 | 2,24 | 5,61% | - |
| 15.05.2025 | 2,18 | 2,18 | 2,11 | 2,12 | -2,55% | - |
| 14.05.2025 | 2,24 | 2,27 | 2,18 | 2,18 | -2,62% | - |
| 13.05.2025 | 2,08 | 2,24 | 2,08 | 2,24 | 7,27% | 2.400,00 |
| 12.05.2025 | 2,10 | 2,13 | 2,08 | 2,08 | 0,07% | - |
| 09.05.2025 | 2,05 | 2,10 | 2,04 | 2,08 | 1,75% | - |
| 08.05.2025 | 2,00 | 2,06 | 1,99 | 2,05 | 2,66% | - |
| 07.05.2025 | 1,95 | 2,01 | 1,95 | 1,99 | 2,57% | - |
| 06.05.2025 | 1,96 | 1,96 | 1,87 | 1,94 | -0,66% | - |
| 05.05.2025 | 1,94 | 1,97 | 1,92 | 1,96 | 0,76% | - |
| 02.05.2025 | 1,94 | 1,95 | 1,92 | 1,94 | 0,65% | - |
| 30.04.2025 | 1,93 | 1,97 | 1,90 | 1,93 | 0,00% | - |
| 29.04.2025 | 1,90 | 1,95 | 1,89 | 1,93 | 1,83% | 4,00 |
| 28.04.2025 | 1,86 | 1,92 | 1,86 | 1,90 | 1,40% | - |
| 25.04.2025 | 1,86 | 1,92 | 1,86 | 1,87 | 0,65% | - |
| 24.04.2025 | 1,81 | 1,86 | 1,80 | 1,86 | 2,87% | - |
| 23.04.2025 | 1,81 | 1,83 | 1,74 | 1,81 | 0,74% | - |
| 22.04.2025 | 1,71 | 1,80 | 1,71 | 1,79 | 4,10% | - |
| 17.04.2025 | 1,71 | 1,73 | 1,70 | 1,72 | 1,09% | - |
| 16.04.2025 | 1,68 | 1,70 | 1,65 | 1,70 | 0,90% | - |
| 15.04.2025 | 1,84 | 1,84 | 1,65 | 1,69 | -8,04% | 21,00 |
| 14.04.2025 | 1,82 | 1,85 | 1,82 | 1,84 | 0,96% | - |
| 11.04.2025 | 1,83 | 1,84 | 1,80 | 1,82 | -0,42% | - |
| 10.04.2025 | 1,79 | 1,91 | 1,77 | 1,83 | 1,40% | - |
| 09.04.2025 | 1,80 | 1,82 | 1,76 | 1,80 | -0,70% | - |
| 08.04.2025 | 1,72 | 1,82 | 1,72 | 1,81 | 5,33% | - |
| 07.04.2025 | 1,82 | 1,86 | 1,67 | 1,72 | -7,20% | - |
| 04.04.2025 | 1,95 | 1,97 | 1,85 | 1,85 | -4,86% | 2.000,00 |
| 03.04.2025 | 1,95 | 2,02 | 1,94 | 1,95 | -1,27% | - |
| 02.04.2025 | 1,97 | 2,00 | 1,96 | 1,97 | 0,36% | - |
| 01.04.2025 | 1,89 | 1,98 | 1,89 | 1,97 | 4,02% | 30,00 |
| 31.03.2025 | 2,05 | 2,06 | 1,89 | 1,89 | -7,98% | - |
| 28.03.2025 | 2,00 | 2,07 | 1,98 | 2,06 | 2,99% | - |
| 27.03.2025 | 1,96 | 2,00 | 1,94 | 2,00 | 1,71% | - |
| 26.03.2025 | 1,99 | 2,01 | 1,93 | 1,96 | -1,30% | - |
| 25.03.2025 | 1,91 | 1,99 | 1,91 | 1,99 | 3,97% | - |
| 24.03.2025 | 1,88 | 1,92 | 1,87 | 1,91 | 1,96% | - |
| 21.03.2025 | 1,86 | 1,88 | 1,85 | 1,88 | 0,82% | - |
| 20.03.2025 | 1,87 | 1,88 | 1,84 | 1,86 | -0,68% | - |
| 19.03.2025 | 1,87 | 1,89 | 1,83 | 1,87 | 0,50% | - |
| 18.03.2025 | 1,85 | 1,88 | 1,85 | 1,86 | 0,83% | - |
| 17.03.2025 | 1,84 | 1,88 | 1,83 | 1,85 | -0,03% | - |
| 14.03.2025 | 1,80 | 1,86 | 1,77 | 1,85 | 3,51% | - |
| 13.03.2025 | 1,75 | 1,79 | 1,74 | 1,79 | 2,03% | - |
| 12.03.2025 | 1,71 | 1,76 | 1,71 | 1,75 | 2,22% | - |
| 11.03.2025 | 1,71 | 1,75 | 1,70 | 1,71 | 0,15% | - |
| 10.03.2025 | 1,71 | 1,73 | 1,69 | 1,71 | 0,04% | - |
| 07.03.2025 | 1,71 | 1,72 | 1,69 | 1,71 | -0,22% | - |
| 06.03.2025 | 1,71 | 1,75 | 1,69 | 1,71 | 0,07% | - |
| 05.03.2025 | 1,69 | 1,72 | 1,69 | 1,71 | 1,63% | - |
| 04.03.2025 | 1,73 | 1,73 | 1,68 | 1,68 | -2,73% | - |
| 03.03.2025 | 1,70 | 1,74 | 1,67 | 1,73 | 2,33% | - |
| 28.02.2025 | 1,73 | 1,74 | 1,68 | 1,69 | -2,72% | - |
| 27.02.2025 | 1,79 | 1,81 | 1,74 | 1,74 | -2,93% | - |
| 26.02.2025 | 1,71 | 1,81 | 1,70 | 1,79 | 5,23% | - |