15,600€
-0,64%
Echtzeit-Aktienkurs PLDT Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur PLDT Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 15,65 | 15,75 | 15,55 | 15,65 | -0,32% | - |
| 01.10.2026 | 15,80 | 15,95 | 15,50 | 15,70 | 1,29% | - |
| 30.09.2026 | 14,95 | 15,50 | 14,75 | 15,50 | 1,97% | - |
| 29.09.2026 | 15,05 | 15,25 | 14,80 | 15,20 | 1,00% | - |
| 28.09.2026 | 15,05 | 15,25 | 14,90 | 15,05 | 0,67% | - |
| 25.09.2026 | 15,35 | 15,55 | 14,65 | 14,95 | -3,24% | - |
| 24.09.2026 | 15,35 | 15,55 | 15,10 | 15,45 | -0,64% | - |
| 23.09.2026 | 15,45 | 15,55 | 15,45 | 15,55 | 1,30% | - |
| 22.09.2026 | 15,40 | 15,55 | 15,15 | 15,35 | -2,85% | - |
| 18.09.2026 | 15,65 | 15,80 | 15,50 | 15,80 | 1,28% | - |
| 17.09.2026 | 15,70 | 15,95 | 15,55 | 15,60 | -0,32% | - |
| 16.09.2026 | 16,05 | 16,30 | 15,55 | 15,65 | -0,95% | - |
| 15.09.2026 | 15,95 | 16,10 | 15,75 | 15,80 | -1,25% | - |
| 14.09.2026 | 15,95 | 16,00 | 15,95 | 16,00 | 2,24% | - |
| 11.09.2026 | 15,55 | 15,75 | 15,55 | 15,65 | 0,97% | - |
| 10.09.2026 | 15,45 | 15,65 | 15,35 | 15,50 | -0,96% | - |
| 09.09.2026 | 15,50 | 15,65 | 15,25 | 15,65 | 0,64% | - |
| 08.09.2026 | 16,00 | 16,00 | 15,50 | 15,55 | -4,01% | - |
| 07.09.2026 | 15,70 | 16,20 | 15,55 | 16,20 | 2,53% | - |
| 04.09.2026 | 15,85 | 15,85 | 15,80 | 15,80 | 0,32% | - |
| 03.09.2026 | 15,65 | 15,90 | 15,35 | 15,75 | 1,61% | - |
| 02.09.2026 | 15,65 | 15,85 | 15,45 | 15,50 | 0,32% | - |
| 01.09.2026 | 15,35 | 15,45 | 15,35 | 15,45 | -0,32% | - |
| 31.08.2026 | 15,65 | 15,85 | 15,50 | 15,50 | -1,27% | - |
| 28.08.2026 | 15,40 | 15,70 | 15,35 | 15,70 | -3,09% | - |
| 27.08.2026 | 16,00 | 16,20 | 15,95 | 16,20 | -4,14% | - |
| 26.08.2026 | 16,70 | 16,90 | 16,70 | 16,90 | 0,30% | - |
| 25.08.2026 | 16,60 | 16,95 | 16,55 | 16,85 | 2,12% | - |
| 24.08.2026 | 16,60 | 16,90 | 16,40 | 16,50 | 0,30% | - |
| 21.08.2026 | 16,45 | 16,70 | 16,15 | 16,45 | 1,54% | - |
| 20.08.2026 | 16,30 | 16,50 | 16,05 | 16,20 | -0,31% | - |
| 19.08.2026 | 16,30 | 16,55 | 16,05 | 16,25 | -0,91% | - |
| 18.08.2026 | 16,45 | 16,60 | 16,35 | 16,40 | 0,00% | - |
| 17.08.2026 | 17,00 | 17,00 | 16,35 | 16,40 | -3,53% | - |
| 14.08.2026 | 17,00 | 17,00 | 16,95 | 17,00 | -0,29% | - |
| 13.08.2026 | 17,20 | 17,20 | 17,00 | 17,05 | -0,29% | - |
| 12.08.2026 | 16,95 | 17,20 | 16,80 | 17,10 | 0,00% | - |
| 11.08.2026 | 17,05 | 17,25 | 16,90 | 17,10 | 0,00% | - |
| 10.08.2026 | 17,35 | 17,35 | 17,05 | 17,10 | -1,72% | - |
| 07.08.2026 | 17,35 | 17,60 | 17,25 | 17,40 | 2,35% | - |
| 06.08.2026 | 17,00 | 17,20 | 16,95 | 17,00 | 0,59% | - |
| 05.08.2026 | 17,10 | 17,30 | 16,85 | 16,90 | -1,46% | - |
| 04.08.2026 | 17,20 | 17,30 | 17,05 | 17,15 | -0,58% | - |
| 03.08.2026 | 17,20 | 17,35 | 17,10 | 17,25 | 1,47% | - |
| 31.07.2026 | 17,15 | 17,15 | 17,00 | 17,00 | -0,29% | - |
| 30.07.2026 | 17,50 | 18,15 | 17,05 | 17,05 | -1,73% | - |
| 29.07.2026 | 17,60 | 17,60 | 17,25 | 17,35 | -1,14% | - |
| 28.07.2026 | 17,40 | 17,65 | 17,15 | 17,55 | 0,86% | - |
| 27.07.2026 | 17,35 | 17,40 | 17,35 | 17,40 | 2,35% | - |
| 24.07.2026 | 16,95 | 17,05 | 16,85 | 17,00 | -1,16% | - |
| 23.07.2026 | 17,20 | 17,20 | 17,15 | 17,20 | -2,82% | - |
| 22.07.2026 | 17,30 | 17,70 | 17,30 | 17,70 | 0,00% | - |
| 21.07.2026 | 17,55 | 17,75 | 17,55 | 17,70 | 2,91% | - |
| 20.07.2026 | 17,25 | 17,30 | 17,20 | 17,20 | -0,58% | - |
| 17.07.2026 | 16,90 | 17,30 | 16,90 | 17,30 | 1,76% | - |
| 16.07.2026 | 16,65 | 17,05 | 16,55 | 17,00 | 1,49% | - |
| 15.07.2026 | 16,85 | 17,05 | 16,60 | 16,75 | 2,13% | - |
| 14.07.2026 | 16,35 | 16,40 | 16,35 | 16,40 | 0,31% | - |
| 13.07.2026 | 16,25 | 16,35 | 16,10 | 16,35 | 2,19% | - |
| 10.07.2026 | 15,75 | 16,15 | 15,70 | 16,00 | 1,27% | 400,00 |
| 09.07.2026 | 15,85 | 15,85 | 15,80 | 15,80 | -0,94% | - |
| 08.07.2026 | 15,90 | 16,05 | 15,90 | 15,95 | 0,31% | - |
| 07.07.2026 | 15,75 | 16,10 | 15,75 | 15,90 | 0,63% | - |
| 06.07.2026 | 15,70 | 15,90 | 15,70 | 15,80 | 0,00% | - |
| 03.07.2026 | 15,70 | 15,80 | 15,70 | 15,80 | 0,96% | - |
| 02.07.2026 | 15,55 | 15,75 | 15,55 | 15,65 | 1,62% | - |
| 01.07.2026 | 15,30 | 15,50 | 15,30 | 15,40 | -5,23% | - |
| 30.06.2026 | 16,00 | 16,30 | 16,00 | 16,25 | 1,25% | - |
| 29.06.2026 | 15,90 | 16,15 | 15,90 | 16,05 | 1,58% | - |
| 26.06.2026 | 15,80 | 15,85 | 15,75 | 15,80 | -0,63% | - |
| 25.06.2026 | 15,80 | 16,00 | 15,75 | 15,90 | 0,95% | - |
| 24.06.2026 | 15,60 | 15,90 | 15,60 | 15,75 | 1,29% | - |
| 23.06.2026 | 15,50 | 15,60 | 15,45 | 15,55 | 1,63% | - |
| 19.06.2026 | 15,20 | 15,30 | 15,20 | 15,30 | 0,66% | - |
| 18.06.2026 | 15,15 | 15,30 | 15,15 | 15,20 | -3,18% | - |
| 17.06.2026 | 15,40 | 15,90 | 15,40 | 15,70 | 3,29% | - |
| 15.06.2026 | 15,10 | 15,65 | 14,95 | 15,20 | 0,66% | 1.520,00 |
| 12.06.2026 | 15,05 | 15,10 | 15,05 | 15,10 | 1,00% | - |
| 11.06.2026 | 15,05 | 15,45 | 14,90 | 14,95 | -2,92% | - |
| 10.06.2026 | 15,40 | 15,45 | 15,35 | 15,40 | -0,32% | - |
| 09.06.2026 | 15,25 | 15,55 | 15,25 | 15,45 | 0,65% | - |
| 08.06.2026 | 15,65 | 16,10 | 15,35 | 15,35 | -2,85% | - |
| 05.06.2026 | 15,70 | 15,80 | 15,70 | 15,80 | 0,32% | - |
| 04.06.2026 | 15,65 | 15,90 | 15,65 | 15,75 | 0,32% | - |
| 02.06.2026 | 15,60 | 15,90 | 15,55 | 15,70 | -1,26% | - |
| 01.06.2026 | 15,60 | 15,90 | 15,60 | 15,90 | -1,85% | - |
| 29.05.2026 | 15,90 | 16,35 | 15,65 | 16,20 | 0,31% | - |
| 28.05.2026 | 16,05 | 16,30 | 15,85 | 16,15 | -0,92% | - |
| 27.05.2026 | 16,20 | 16,30 | 16,05 | 16,30 | -0,61% | - |
| 26.05.2026 | 16,30 | 16,40 | 16,30 | 16,40 | 0,31% | - |
| 25.05.2026 | 16,35 | 16,40 | 16,35 | 16,35 | 0,62% | - |
| 21.05.2026 | 16,55 | 16,90 | 16,20 | 16,25 | -3,85% | - |
| 20.05.2026 | 16,80 | 16,95 | 16,80 | 16,90 | 0,60% | - |
| 19.05.2026 | 16,90 | 17,10 | 16,65 | 16,80 | -1,75% | - |
| 18.05.2026 | 16,60 | 17,30 | 16,45 | 17,10 | 2,40% | - |
| 15.05.2026 | 16,80 | 17,10 | 16,40 | 16,70 | -1,47% | - |
| 14.05.2026 | 16,95 | 17,10 | 16,90 | 16,95 | 0,00% | - |
| 13.05.2026 | 16,90 | 16,95 | 16,90 | 16,95 | -0,88% | - |
| 12.05.2026 | 17,50 | 17,55 | 17,05 | 17,10 | -1,72% | - |
| 11.05.2026 | 17,45 | 17,55 | 17,40 | 17,40 | 0,58% | - |