16,850€
1,20%
Echtzeit-Aktienkurs PLDT
Bid:
Ask:
Aktienkurse zur PLDT Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 16,95 | 17,25 | 16,70 | 17,25 | 0,88% | - |
| 04.05.2026 | 17,00 | 17,40 | 16,75 | 17,10 | -2,56% | 1.800,00 |
| 30.04.2026 | 17,10 | 17,55 | 16,85 | 17,55 | 0,57% | - |
| 29.04.2026 | 17,30 | 17,55 | 16,95 | 17,45 | 1,75% | 15,00 |
| 28.04.2026 | 17,50 | 17,70 | 17,05 | 17,15 | -2,83% | 45,00 |
| 27.04.2026 | 17,75 | 17,95 | 17,35 | 17,65 | -0,56% | - |
| 24.04.2026 | 17,85 | 18,10 | 17,55 | 17,75 | -1,66% | - |
| 23.04.2026 | 17,90 | 18,05 | 17,70 | 18,05 | 1,69% | - |
| 22.04.2026 | 17,60 | 18,05 | 17,45 | 17,75 | -0,84% | - |
| 21.04.2026 | 17,95 | 18,05 | 17,60 | 17,90 | 0,85% | 15,00 |
| 20.04.2026 | 17,95 | 18,00 | 17,45 | 17,75 | -0,56% | - |
| 17.04.2026 | 17,75 | 18,05 | 17,55 | 17,85 | 1,13% | - |
| 16.04.2026 | 17,60 | 17,75 | 17,20 | 17,65 | -0,56% | - |
| 15.04.2026 | 17,30 | 17,85 | 17,30 | 17,75 | 1,14% | - |
| 14.04.2026 | 17,20 | 17,65 | 17,20 | 17,55 | 0,57% | 14,00 |
| 13.04.2026 | 17,90 | 18,35 | 17,25 | 17,45 | -3,32% | - |
| 10.04.2026 | 18,10 | 18,15 | 17,80 | 18,05 | 0,00% | - |
| 09.04.2026 | 17,95 | 18,10 | 17,70 | 18,05 | -0,55% | - |
| 08.04.2026 | 18,35 | 18,45 | 17,75 | 18,15 | 0,00% | - |
| 07.04.2026 | 18,25 | 18,25 | 17,90 | 18,15 | 0,00% | 14,00 |
| 02.04.2026 | 18,25 | 18,55 | 17,85 | 18,15 | -1,63% | - |
| 01.04.2026 | 18,25 | 18,45 | 18,10 | 18,45 | 0,82% | - |
| 31.03.2026 | 18,60 | 18,80 | 18,15 | 18,30 | -1,88% | - |
| 30.03.2026 | 18,35 | 18,85 | 18,00 | 18,65 | 1,08% | 13,00 |
| 27.03.2026 | 18,45 | 18,85 | 18,35 | 18,45 | 0,00% | - |
| 26.03.2026 | 18,40 | 18,65 | 18,25 | 18,45 | -0,54% | - |
| 25.03.2026 | 18,25 | 19,10 | 18,00 | 18,55 | -1,07% | 2.600,00 |
| 24.03.2026 | 18,65 | 18,95 | 18,50 | 18,75 | 1,08% | - |
| 23.03.2026 | 17,95 | 18,60 | 17,70 | 18,55 | 3,06% | 1.533,00 |
| 20.03.2026 | 18,40 | 18,75 | 17,70 | 18,00 | -2,96% | 17,00 |
| 19.03.2026 | 18,50 | 18,85 | 18,20 | 18,55 | 0,00% | - |
| 18.03.2026 | 18,80 | 18,90 | 18,30 | 18,55 | -1,59% | - |
| 17.03.2026 | 18,60 | 19,00 | 18,45 | 18,85 | 1,62% | - |
| 16.03.2026 | 18,70 | 18,85 | 18,15 | 18,55 | -1,59% | 722,00 |
| 13.03.2026 | 18,90 | 19,40 | 18,70 | 18,85 | -0,53% | - |
| 12.03.2026 | 18,95 | 19,15 | 18,60 | 18,95 | -0,52% | - |
| 11.03.2026 | 19,20 | 19,65 | 18,90 | 19,05 | -0,52% | - |
| 10.03.2026 | 19,25 | 19,30 | 19,00 | 19,15 | -0,52% | - |
| 09.03.2026 | 19,25 | 19,60 | 18,70 | 19,25 | -0,52% | - |
| 06.03.2026 | 19,10 | 19,80 | 19,10 | 19,35 | -1,02% | 14,00 |
| 05.03.2026 | 20,00 | 20,10 | 19,50 | 19,55 | -1,76% | - |
| 04.03.2026 | 20,05 | 20,10 | 19,55 | 19,90 | -0,75% | - |
| 03.03.2026 | 20,15 | 20,30 | 19,75 | 20,05 | -0,25% | 90,00 |
| 02.03.2026 | 20,50 | 20,50 | 19,85 | 20,10 | -0,99% | 121,00 |
| 27.02.2026 | 20,40 | 20,40 | 20,20 | 20,30 | 0,00% | 690,00 |
| 26.02.2026 | 20,50 | 20,80 | 20,30 | 20,30 | -0,98% | 40,00 |
| 25.02.2026 | 20,20 | 20,70 | 20,20 | 20,50 | -0,97% | - |
| 24.02.2026 | 20,40 | 20,80 | 20,25 | 20,70 | 1,97% | - |
| 23.02.2026 | 20,35 | 20,60 | 20,05 | 20,30 | 1,00% | 15,00 |
| 20.02.2026 | 20,30 | 20,50 | 20,05 | 20,10 | -0,99% | - |
| 19.02.2026 | 20,25 | 20,50 | 20,10 | 20,30 | 0,25% | - |
| 18.02.2026 | 19,90 | 20,40 | 19,90 | 20,25 | 0,75% | - |
| 17.02.2026 | 20,15 | 20,35 | 20,00 | 20,10 | -0,25% | - |
| 16.02.2026 | 20,20 | 20,25 | 20,10 | 20,15 | 0,25% | 15,00 |
| 13.02.2026 | 20,45 | 20,50 | 20,00 | 20,10 | -1,95% | - |
| 12.02.2026 | 20,20 | 20,70 | 20,20 | 20,50 | -0,97% | - |
| 11.02.2026 | 20,20 | 20,70 | 20,05 | 20,70 | 2,99% | - |
| 10.02.2026 | 19,60 | 20,20 | 19,60 | 20,10 | 0,00% | - |
| 09.02.2026 | 20,20 | 20,30 | 19,85 | 20,10 | -0,99% | - |
| 06.02.2026 | 20,10 | 20,40 | 19,90 | 20,30 | 1,00% | 14,00 |
| 05.02.2026 | 19,55 | 20,20 | 19,50 | 20,10 | 2,81% | - |
| 04.02.2026 | 19,90 | 20,00 | 19,55 | 19,55 | -1,76% | 108,00 |
| 03.02.2026 | 18,60 | 20,00 | 18,60 | 19,90 | 3,38% | - |
| 02.02.2026 | 19,05 | 19,40 | 19,00 | 19,25 | 1,32% | 434,00 |
| 30.01.2026 | 18,90 | 19,20 | 18,80 | 19,00 | 1,33% | 525,00 |
| 29.01.2026 | 18,85 | 19,25 | 18,75 | 18,75 | -1,06% | 13,00 |
| 28.01.2026 | 19,10 | 19,40 | 18,90 | 18,95 | -0,52% | - |
| 27.01.2026 | 19,35 | 19,40 | 19,00 | 19,05 | -1,55% | - |
| 26.01.2026 | 19,35 | 19,45 | 19,15 | 19,35 | -0,51% | - |
| 23.01.2026 | 19,55 | 19,65 | 19,35 | 19,45 | -1,02% | - |
| 22.01.2026 | 19,00 | 19,75 | 18,95 | 19,65 | 3,15% | - |
| 21.01.2026 | 18,95 | 19,25 | 18,90 | 19,05 | 0,00% | 14,00 |
| 20.01.2026 | 18,60 | 19,10 | 18,55 | 19,05 | 1,60% | - |
| 19.01.2026 | 19,20 | 19,25 | 18,70 | 18,75 | -2,60% | - |
| 16.01.2026 | 19,15 | 19,30 | 19,10 | 19,25 | 0,26% | - |
| 15.01.2026 | 19,45 | 19,50 | 19,10 | 19,20 | -1,29% | - |
| 14.01.2026 | 19,15 | 19,45 | 19,10 | 19,45 | 1,57% | 14,00 |
| 13.01.2026 | 19,05 | 19,30 | 18,95 | 19,15 | 0,00% | - |
| 12.01.2026 | 18,80 | 19,20 | 18,75 | 19,15 | 1,06% | - |
| 09.01.2026 | 18,65 | 19,00 | 18,60 | 18,95 | 1,61% | 938,00 |
| 08.01.2026 | 18,30 | 18,75 | 18,25 | 18,65 | 1,63% | - |
| 07.01.2026 | 18,25 | 18,35 | 18,15 | 18,35 | 0,55% | 98,00 |
| 06.01.2026 | 18,45 | 18,65 | 18,15 | 18,25 | -1,62% | - |
| 05.01.2026 | 18,70 | 18,75 | 18,45 | 18,55 | -0,54% | - |
| 02.01.2026 | 18,60 | 18,75 | 18,50 | 18,65 | 1,63% | 15,00 |
| 30.12.2025 | 18,40 | 18,40 | 18,35 | 18,35 | 0,00% | - |
| 29.12.2025 | 18,40 | 18,60 | 18,20 | 18,35 | 1,10% | - |
| 23.12.2025 | 18,05 | 18,35 | 18,05 | 18,15 | 0,00% | - |
| 22.12.2025 | 18,10 | 18,20 | 18,00 | 18,15 | 0,55% | 15,00 |
| 19.12.2025 | 18,40 | 18,45 | 17,95 | 18,05 | -1,63% | 975,00 |
| 18.12.2025 | 18,60 | 18,70 | 18,30 | 18,35 | -1,08% | - |
| 17.12.2025 | 18,75 | 18,80 | 18,50 | 18,55 | -1,07% | - |
| 16.12.2025 | 18,65 | 18,85 | 18,55 | 18,75 | 0,00% | 58,00 |
| 15.12.2025 | 18,60 | 18,80 | 18,50 | 18,75 | 0,54% | 15,00 |
| 12.12.2025 | 18,10 | 18,70 | 18,10 | 18,65 | 0,54% | 660,00 |
| 11.12.2025 | 18,90 | 18,90 | 18,35 | 18,55 | -2,11% | 17,00 |
| 10.12.2025 | 18,75 | 18,95 | 18,60 | 18,95 | 0,53% | 360,00 |
| 09.12.2025 | 18,75 | 18,95 | 18,65 | 18,85 | 0,80% | - |
| 08.12.2025 | 18,70 | 18,90 | 18,60 | 18,70 | -0,27% | 14,00 |
| 05.12.2025 | 18,70 | 19,00 | 18,65 | 18,75 | 0,00% | - |