19,100€
-0,78%
Echtzeit-Aktienkurs PLDT
Bid:
Ask:
Aktienkurse zur PLDT Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 19,10 | 19,35 | 18,95 | 19,25 | 1,05% | - |
| 02.07.2025 | 18,70 | 19,15 | 18,65 | 19,05 | 1,87% | - |
| 01.07.2025 | 17,95 | 18,85 | 17,95 | 18,70 | 1,36% | - |
| 30.06.2025 | 18,30 | 18,50 | 18,25 | 18,45 | 0,54% | - |
| 27.06.2025 | 18,20 | 18,40 | 17,90 | 18,35 | 0,55% | - |
| 26.06.2025 | 18,15 | 18,25 | 17,95 | 18,25 | 0,27% | - |
| 25.06.2025 | 18,40 | 18,60 | 18,05 | 18,20 | -0,82% | - |
| 24.06.2025 | 18,75 | 18,75 | 18,30 | 18,35 | 0,00% | - |
| 23.06.2025 | 18,80 | 19,00 | 18,30 | 18,35 | -2,39% | - |
| 20.06.2025 | 18,75 | 19,20 | 18,65 | 18,80 | 0,27% | - |
| 19.06.2025 | 18,85 | 19,45 | 18,70 | 18,75 | -1,06% | - |
| 18.06.2025 | 19,10 | 19,80 | 18,80 | 18,95 | -1,30% | - |
| 17.06.2025 | 18,80 | 19,40 | 18,65 | 19,20 | 1,86% | - |
| 16.06.2025 | 19,25 | 19,25 | 18,60 | 18,85 | 1,07% | - |
| 13.06.2025 | 18,90 | 19,50 | 18,65 | 18,65 | -1,58% | - |
| 12.06.2025 | 19,25 | 19,80 | 18,90 | 18,95 | -1,56% | - |
| 11.06.2025 | 19,55 | 20,25 | 19,20 | 19,25 | -1,53% | - |
| 10.06.2025 | 19,65 | 20,25 | 19,45 | 19,55 | -0,51% | - |
| 09.06.2025 | 20,05 | 20,65 | 19,40 | 19,65 | -2,00% | - |
| 06.06.2025 | 20,65 | 20,65 | 19,90 | 20,05 | 1,01% | - |
| 05.06.2025 | 19,10 | 20,25 | 19,10 | 19,85 | 1,53% | - |
| 04.06.2025 | 19,85 | 20,30 | 19,50 | 19,55 | -3,22% | - |
| 03.06.2025 | 19,60 | 20,20 | 19,50 | 20,20 | 3,32% | - |
| 02.06.2025 | 19,70 | 20,35 | 19,50 | 19,55 | -1,01% | - |
| 30.05.2025 | 20,15 | 20,85 | 19,50 | 19,75 | -1,99% | - |
| 29.05.2025 | 20,65 | 21,10 | 20,00 | 20,15 | -0,25% | - |
| 28.05.2025 | 20,85 | 20,95 | 20,00 | 20,20 | -2,88% | - |
| 27.05.2025 | 19,95 | 20,80 | 19,80 | 20,80 | 4,00% | - |
| 26.05.2025 | 20,20 | 20,50 | 19,85 | 20,00 | 1,01% | - |
| 23.05.2025 | 20,25 | 20,45 | 19,50 | 19,80 | 0,00% | - |
| 22.05.2025 | 20,05 | 20,60 | 19,40 | 19,80 | -1,00% | - |
| 21.05.2025 | 21,00 | 21,10 | 19,85 | 20,00 | -4,76% | - |
| 20.05.2025 | 20,75 | 21,40 | 20,10 | 21,00 | 0,96% | - |
| 19.05.2025 | 20,85 | 21,30 | 20,20 | 20,80 | 0,00% | - |
| 16.05.2025 | 20,60 | 21,60 | 20,45 | 20,80 | -3,26% | - |
| 15.05.2025 | 21,40 | 21,50 | 20,70 | 21,50 | 0,47% | - |
| 14.05.2025 | 21,40 | 21,60 | 20,45 | 21,40 | 2,39% | - |
| 13.05.2025 | 21,10 | 22,20 | 20,70 | 20,90 | -2,79% | - |
| 12.05.2025 | 21,10 | 22,50 | 21,10 | 21,50 | 1,90% | - |
| 09.05.2025 | 21,00 | 21,60 | 20,90 | 21,10 | 0,48% | - |
| 08.05.2025 | 20,60 | 21,20 | 20,15 | 21,00 | -1,41% | - |
| 07.05.2025 | 21,40 | 21,70 | 20,65 | 21,30 | -0,47% | - |
| 06.05.2025 | 20,75 | 21,40 | 20,40 | 21,40 | 3,38% | - |
| 05.05.2025 | 20,70 | 21,50 | 20,50 | 20,70 | -0,48% | - |
| 02.05.2025 | 21,20 | 21,40 | 20,50 | 20,80 | 0,48% | - |
| 30.04.2025 | 20,80 | 21,00 | 20,15 | 20,70 | 1,47% | - |
| 29.04.2025 | 20,45 | 21,20 | 20,10 | 20,40 | 0,00% | - |
| 28.04.2025 | 20,45 | 21,20 | 20,20 | 20,40 | -0,49% | - |
| 25.04.2025 | 20,45 | 21,30 | 20,30 | 20,50 | 0,00% | - |
| 24.04.2025 | 20,75 | 21,00 | 20,15 | 20,50 | 0,99% | - |
| 23.04.2025 | 20,60 | 21,10 | 20,10 | 20,30 | 1,25% | - |
| 22.04.2025 | 20,70 | 20,70 | 19,55 | 20,05 | -1,23% | - |
| 17.04.2025 | 20,60 | 21,10 | 19,95 | 20,30 | 0,50% | - |
| 16.04.2025 | 20,05 | 20,80 | 19,65 | 20,20 | 0,75% | - |
| 15.04.2025 | 19,65 | 20,45 | 19,50 | 20,05 | 2,30% | - |
| 14.04.2025 | 20,45 | 20,50 | 19,55 | 19,60 | -0,51% | - |
| 11.04.2025 | 20,00 | 20,10 | 19,10 | 19,70 | 0,51% | - |
| 10.04.2025 | 18,95 | 21,00 | 18,95 | 19,60 | -2,97% | - |
| 09.04.2025 | 19,60 | 20,70 | 18,70 | 20,20 | 4,66% | - |
| 08.04.2025 | 18,95 | 20,45 | 18,95 | 19,30 | 1,58% | - |
| 07.04.2025 | 19,45 | 19,65 | 18,65 | 19,00 | -2,06% | - |
| 04.04.2025 | 20,00 | 20,45 | 19,40 | 19,40 | -3,00% | - |
| 03.04.2025 | 20,70 | 20,70 | 19,35 | 20,00 | -0,99% | - |
| 02.04.2025 | 21,40 | 21,50 | 20,00 | 20,20 | -5,16% | - |
| 01.04.2025 | 20,20 | 21,30 | 20,00 | 21,30 | 5,45% | - |
| 31.03.2025 | 20,45 | 20,80 | 20,05 | 20,20 | -1,22% | - |
| 28.03.2025 | 21,00 | 21,40 | 20,30 | 20,45 | -3,08% | - |
| 27.03.2025 | 20,50 | 21,20 | 20,50 | 21,10 | 2,93% | - |
| 26.03.2025 | 20,55 | 21,10 | 20,20 | 20,50 | -0,49% | - |
| 25.03.2025 | 21,10 | 21,10 | 20,30 | 20,60 | -2,37% | - |
| 24.03.2025 | 21,20 | 21,60 | 20,40 | 21,10 | -0,47% | - |
| 21.03.2025 | 21,70 | 21,90 | 21,00 | 21,20 | -2,30% | - |
| 20.03.2025 | 22,00 | 22,40 | 21,50 | 21,70 | -1,36% | - |
| 19.03.2025 | 21,80 | 22,40 | 21,80 | 22,00 | 0,46% | - |
| 18.03.2025 | 22,30 | 22,60 | 21,70 | 21,90 | -1,79% | - |
| 17.03.2025 | 21,70 | 22,50 | 21,60 | 22,30 | -0,45% | - |
| 14.03.2025 | 21,60 | 22,40 | 21,50 | 22,40 | 3,23% | - |
| 13.03.2025 | 21,90 | 22,50 | 21,50 | 21,70 | -0,46% | - |
| 12.03.2025 | 23,00 | 23,60 | 21,60 | 21,80 | -4,39% | 1.200,00 |
| 11.03.2025 | 22,90 | 23,50 | 22,60 | 22,80 | -0,44% | - |
| 10.03.2025 | 22,70 | 23,30 | 22,50 | 22,90 | 0,44% | - |
| 07.03.2025 | 22,70 | 23,20 | 22,40 | 22,80 | 0,00% | - |
| 06.03.2025 | 22,00 | 22,90 | 22,00 | 22,80 | 0,88% | - |
| 05.03.2025 | 21,60 | 22,70 | 21,60 | 22,60 | 1,35% | - |
| 04.03.2025 | 21,90 | 22,50 | 21,80 | 22,30 | 1,83% | - |
| 03.03.2025 | 21,90 | 22,40 | 21,80 | 21,90 | -0,90% | - |
| 28.02.2025 | 22,60 | 23,00 | 21,80 | 22,10 | -4,33% | - |
| 27.02.2025 | 22,50 | 23,10 | 22,40 | 23,10 | 2,21% | - |
| 26.02.2025 | 23,10 | 23,20 | 22,20 | 22,60 | 0,44% | - |
| 25.02.2025 | 22,90 | 23,30 | 22,40 | 22,50 | -1,75% | - |
| 24.02.2025 | 22,90 | 23,30 | 22,60 | 22,90 | 0,00% | - |
| 21.02.2025 | 22,70 | 23,40 | 22,70 | 22,90 | 0,44% | - |
| 20.02.2025 | 22,90 | 23,30 | 22,50 | 22,80 | -0,87% | - |
| 19.02.2025 | 22,70 | 23,10 | 22,50 | 23,00 | 1,32% | - |
| 18.02.2025 | 22,50 | 22,90 | 22,40 | 22,70 | 0,89% | - |
| 17.02.2025 | 22,40 | 23,10 | 22,30 | 22,50 | 0,90% | - |
| 14.02.2025 | 22,20 | 22,90 | 22,00 | 22,30 | 0,45% | - |
| 13.02.2025 | 22,10 | 22,50 | 21,80 | 22,20 | 0,91% | - |
| 12.02.2025 | 22,00 | 22,80 | 21,90 | 22,00 | 0,00% | - |
| 11.02.2025 | 22,30 | 22,80 | 21,80 | 22,00 | -1,35% | - |