17,500€
-0,57%
Echtzeit-Aktienkurs PPHE HOTEL GROUP LTD.
Bid:
Ask:
Aktienkurse zur PPHE HOTEL GROUP LTD. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 17,60 | 18,55 | 17,60 | 18,45 | 2,79% | - |
| 05.06.2025 | 17,60 | 18,15 | 17,60 | 17,95 | 0,00% | - |
| 04.06.2025 | 17,40 | 18,15 | 17,40 | 17,95 | 0,56% | - |
| 03.06.2025 | 17,85 | 18,05 | 17,75 | 17,85 | 0,00% | - |
| 02.06.2025 | 17,80 | 18,05 | 17,50 | 17,85 | 0,28% | - |
| 30.05.2025 | 17,65 | 18,05 | 17,55 | 17,80 | 1,14% | - |
| 29.05.2025 | 17,65 | 17,85 | 17,55 | 17,60 | 0,00% | - |
| 28.05.2025 | 17,00 | 17,80 | 17,00 | 17,60 | 1,73% | - |
| 27.05.2025 | 16,60 | 17,45 | 16,60 | 17,30 | 2,37% | - |
| 26.05.2025 | 16,90 | 16,90 | 16,85 | 16,90 | 0,00% | - |
| 23.05.2025 | 16,95 | 17,05 | 16,65 | 16,90 | -0,29% | - |
| 22.05.2025 | 16,30 | 17,05 | 16,30 | 16,95 | 1,80% | - |
| 21.05.2025 | 16,60 | 16,90 | 16,60 | 16,65 | -1,48% | - |
| 20.05.2025 | 16,30 | 17,05 | 16,30 | 16,90 | 1,81% | - |
| 19.05.2025 | 16,10 | 16,75 | 16,10 | 16,60 | 1,22% | - |
| 16.05.2025 | 16,50 | 16,80 | 16,40 | 16,40 | -0,61% | - |
| 15.05.2025 | 16,25 | 16,55 | 16,15 | 16,50 | 1,54% | - |
| 14.05.2025 | 15,70 | 16,65 | 15,70 | 16,25 | 1,88% | - |
| 13.05.2025 | 15,70 | 16,10 | 15,70 | 15,95 | 1,59% | - |
| 12.05.2025 | 15,60 | 15,90 | 15,60 | 15,70 | 0,64% | - |
| 09.05.2025 | 15,30 | 15,95 | 15,30 | 15,60 | -0,32% | - |
| 08.05.2025 | 14,90 | 15,75 | 14,90 | 15,65 | 3,64% | - |
| 07.05.2025 | 14,70 | 15,30 | 14,70 | 15,10 | 0,33% | - |
| 06.05.2025 | 14,65 | 15,25 | 14,60 | 15,05 | 2,73% | - |
| 05.05.2025 | 14,30 | 14,65 | 14,30 | 14,65 | 0,00% | - |
| 02.05.2025 | 14,70 | 14,90 | 14,55 | 14,65 | 1,03% | - |
| 30.04.2025 | 15,30 | 15,35 | 14,50 | 14,50 | -7,05% | - |
| 29.04.2025 | 15,80 | 15,95 | 15,50 | 15,60 | -2,19% | - |
| 28.04.2025 | 15,30 | 16,10 | 15,30 | 15,95 | 1,59% | - |
| 25.04.2025 | 15,50 | 15,70 | 15,50 | 15,70 | 0,64% | - |
| 24.04.2025 | 15,65 | 15,70 | 15,45 | 15,60 | -0,95% | - |
| 23.04.2025 | 15,40 | 15,90 | 15,35 | 15,75 | 2,61% | - |
| 22.04.2025 | 15,25 | 15,50 | 15,15 | 15,35 | 0,33% | - |
| 17.04.2025 | 15,10 | 15,60 | 15,10 | 15,30 | -0,33% | - |
| 16.04.2025 | 15,40 | 15,55 | 15,25 | 15,35 | -0,97% | - |
| 15.04.2025 | 14,25 | 15,60 | 14,20 | 15,50 | 9,15% | - |
| 14.04.2025 | 13,80 | 14,40 | 13,80 | 14,20 | 1,07% | - |
| 11.04.2025 | 14,05 | 14,25 | 13,90 | 14,05 | -0,71% | - |
| 10.04.2025 | 14,05 | 14,65 | 14,05 | 14,15 | 1,43% | - |
| 09.04.2025 | 14,45 | 14,45 | 13,75 | 13,95 | -3,79% | - |
| 08.04.2025 | 14,25 | 14,70 | 14,25 | 14,50 | 1,75% | - |
| 07.04.2025 | 15,00 | 15,00 | 14,15 | 14,25 | -5,32% | - |
| 04.04.2025 | 15,50 | 15,60 | 14,80 | 15,05 | -3,22% | - |
| 03.04.2025 | 16,10 | 16,15 | 15,50 | 15,55 | -4,01% | - |
| 02.04.2025 | 15,55 | 16,20 | 15,50 | 16,20 | 4,18% | - |
| 01.04.2025 | 13,90 | 15,60 | 13,90 | 15,55 | 8,74% | - |
| 31.03.2025 | 14,00 | 14,55 | 14,00 | 14,30 | -0,69% | - |
| 28.03.2025 | 14,35 | 14,65 | 14,35 | 14,40 | 0,35% | - |
| 27.03.2025 | 14,20 | 14,60 | 14,20 | 14,35 | -1,03% | - |
| 26.03.2025 | 14,20 | 14,70 | 14,20 | 14,50 | -0,68% | - |
| 25.03.2025 | 14,60 | 14,70 | 14,45 | 14,60 | -0,68% | - |
| 24.03.2025 | 14,75 | 14,95 | 14,55 | 14,70 | -0,68% | - |
| 21.03.2025 | 14,70 | 15,20 | 14,60 | 14,80 | -1,99% | - |
| 20.03.2025 | 15,10 | 15,30 | 15,00 | 15,10 | 0,33% | - |
| 19.03.2025 | 15,35 | 15,50 | 15,05 | 15,05 | -1,95% | - |
| 18.03.2025 | 15,10 | 15,55 | 15,10 | 15,35 | -0,32% | - |
| 17.03.2025 | 15,00 | 15,50 | 15,00 | 15,40 | 0,00% | - |
| 14.03.2025 | 15,25 | 15,45 | 15,20 | 15,40 | 0,98% | - |
| 13.03.2025 | 14,80 | 15,35 | 14,80 | 15,25 | 0,66% | - |
| 12.03.2025 | 15,20 | 15,25 | 15,10 | 15,15 | 0,00% | - |
| 11.03.2025 | 15,40 | 15,40 | 15,15 | 15,15 | -2,26% | - |
| 10.03.2025 | 15,30 | 15,75 | 15,30 | 15,50 | -0,64% | - |
| 07.03.2025 | 15,55 | 15,70 | 15,55 | 15,60 | 0,00% | - |
| 06.03.2025 | 15,60 | 15,70 | 15,50 | 15,60 | 0,00% | - |
| 05.03.2025 | 15,80 | 16,05 | 15,60 | 15,60 | -1,27% | - |
| 04.03.2025 | 15,90 | 16,05 | 15,80 | 15,80 | -1,25% | - |
| 03.03.2025 | 15,95 | 16,10 | 15,85 | 16,00 | 0,31% | - |
| 28.02.2025 | 15,50 | 16,10 | 15,50 | 15,95 | 2,90% | - |
| 27.02.2025 | 15,50 | 16,00 | 15,50 | 15,50 | -1,90% | - |
| 26.02.2025 | 15,40 | 15,95 | 15,40 | 15,80 | -0,63% | - |
| 25.02.2025 | 15,65 | 15,90 | 15,65 | 15,90 | 1,27% | - |
| 24.02.2025 | 15,90 | 16,15 | 15,60 | 15,70 | -1,26% | - |
| 21.02.2025 | 15,70 | 16,40 | 15,70 | 15,90 | 1,27% | - |
| 20.02.2025 | 15,60 | 15,95 | 15,60 | 15,70 | -1,57% | - |
| 19.02.2025 | 15,90 | 16,25 | 15,85 | 15,95 | -0,31% | 1.800,00 |
| 18.02.2025 | 16,00 | 16,20 | 15,95 | 16,00 | 0,00% | - |
| 17.02.2025 | 15,70 | 16,15 | 15,70 | 16,00 | 0,00% | - |
| 14.02.2025 | 15,90 | 16,05 | 15,80 | 16,00 | 0,95% | - |
| 13.02.2025 | 15,50 | 16,00 | 15,50 | 15,85 | 0,32% | - |
| 12.02.2025 | 15,40 | 16,00 | 15,40 | 15,80 | 0,32% | - |
| 11.02.2025 | 15,60 | 16,05 | 15,60 | 15,75 | -1,56% | - |
| 10.02.2025 | 16,15 | 16,15 | 15,90 | 16,00 | -0,62% | - |
| 07.02.2025 | 16,50 | 16,60 | 16,10 | 16,10 | -2,13% | - |
| 06.02.2025 | 16,45 | 16,70 | 16,40 | 16,45 | 0,00% | - |
| 05.02.2025 | 16,35 | 16,65 | 16,35 | 16,45 | 0,30% | - |
| 04.02.2025 | 15,60 | 16,45 | 15,60 | 16,40 | 3,14% | - |
| 03.02.2025 | 15,65 | 16,05 | 15,65 | 15,90 | 1,92% | - |
| 31.01.2025 | 15,60 | 15,75 | 15,55 | 15,60 | 0,00% | - |
| 30.01.2025 | 15,55 | 15,75 | 15,55 | 15,60 | 0,32% | - |
| 29.01.2025 | 15,20 | 15,80 | 15,20 | 15,55 | 1,97% | - |
| 28.01.2025 | 15,25 | 15,30 | 15,15 | 15,25 | 0,00% | - |
| 27.01.2025 | 15,20 | 15,30 | 15,00 | 15,25 | 0,33% | - |
| 24.01.2025 | 14,70 | 15,20 | 14,70 | 15,20 | 1,33% | - |
| 23.01.2025 | 14,80 | 15,15 | 14,80 | 15,00 | 1,35% | - |
| 22.01.2025 | 15,00 | 15,50 | 14,80 | 14,80 | -3,58% | - |
| 21.01.2025 | 15,50 | 15,65 | 15,30 | 15,35 | -1,29% | - |
| 20.01.2025 | 15,30 | 15,70 | 15,30 | 15,55 | -0,64% | - |
| 17.01.2025 | 15,20 | 15,65 | 15,20 | 15,65 | 2,62% | - |
| 16.01.2025 | 15,10 | 15,45 | 15,10 | 15,25 | 0,66% | - |
| 15.01.2025 | 14,95 | 15,35 | 14,90 | 15,15 | 1,34% | - |