18,600€
4,49%
Echtzeit-Aktienkurs PPHE Hotel Group Ltd.
Bid:
Ask:
Aktienkurse zur PPHE Hotel Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 18,35 | 18,60 | 18,30 | 18,50 | 0,82% | - |
| 29.07.2026 | 18,40 | 18,70 | 18,35 | 18,35 | -0,54% | - |
| 28.07.2026 | 18,65 | 18,70 | 18,30 | 18,45 | 1,93% | - |
| 27.07.2026 | 18,35 | 18,85 | 18,00 | 18,10 | 3,43% | - |
| 24.07.2026 | 18,15 | 18,30 | 17,50 | 17,50 | -3,58% | - |
| 23.07.2026 | 18,35 | 18,45 | 18,05 | 18,15 | 1,97% | - |
| 22.07.2026 | 18,30 | 18,45 | 17,80 | 17,80 | -2,47% | - |
| 21.07.2026 | 18,30 | 18,65 | 18,05 | 18,25 | 2,53% | - |
| 20.07.2026 | 18,35 | 18,65 | 17,80 | 17,80 | -3,52% | - |
| 17.07.2026 | 18,35 | 18,75 | 18,35 | 18,45 | -0,54% | - |
| 16.07.2026 | 18,90 | 19,00 | 18,45 | 18,55 | -2,11% | - |
| 15.07.2026 | 18,95 | 19,15 | 18,75 | 18,95 | 2,43% | - |
| 14.07.2026 | 18,85 | 19,30 | 18,50 | 18,50 | -1,86% | - |
| 13.07.2026 | 18,85 | 19,30 | 18,65 | 18,85 | -1,57% | - |
| 10.07.2026 | 18,95 | 19,25 | 18,90 | 19,15 | 1,06% | - |
| 09.07.2026 | 18,95 | 19,00 | 18,60 | 18,95 | 0,53% | - |
| 08.07.2026 | 19,00 | 19,45 | 18,65 | 18,85 | -1,31% | - |
| 07.07.2026 | 18,95 | 19,40 | 18,95 | 19,10 | 0,26% | - |
| 06.07.2026 | 18,70 | 19,40 | 18,60 | 19,05 | 1,87% | - |
| 03.07.2026 | 19,55 | 19,55 | 18,55 | 18,70 | -3,36% | - |
| 02.07.2026 | 20,05 | 20,15 | 17,75 | 19,35 | -3,49% | - |
| 01.07.2026 | 20,10 | 20,25 | 19,65 | 20,05 | -0,25% | - |
| 30.06.2026 | 19,90 | 20,25 | 19,00 | 20,10 | 1,77% | - |
| 29.06.2026 | 19,45 | 19,90 | 18,95 | 19,75 | 2,33% | - |
| 26.06.2026 | 19,15 | 19,55 | 18,95 | 19,30 | -0,26% | - |
| 25.06.2026 | 19,55 | 19,95 | 19,15 | 19,35 | -0,26% | - |
| 24.06.2026 | 19,05 | 19,55 | 18,75 | 19,40 | 1,84% | - |
| 23.06.2026 | 19,05 | 19,25 | 18,80 | 19,05 | -1,30% | - |
| 22.06.2026 | 19,50 | 19,65 | 19,15 | 19,30 | -14,60% | - |
| 19.06.2026 | 23,00 | 23,10 | 18,55 | 22,60 | -0,88% | - |
| 18.06.2026 | 23,20 | 23,50 | 22,70 | 22,80 | -1,72% | - |
| 17.06.2026 | 23,20 | 23,40 | 22,80 | 23,20 | 0,43% | - |
| 16.06.2026 | 23,60 | 23,70 | 23,00 | 23,10 | -1,70% | - |
| 15.06.2026 | 24,30 | 24,30 | 23,30 | 23,50 | -0,84% | - |
| 12.06.2026 | 24,10 | 24,20 | 23,30 | 23,70 | -1,25% | - |
| 11.06.2026 | 23,20 | 24,20 | 22,80 | 24,00 | 3,45% | - |
| 10.06.2026 | 22,60 | 23,40 | 22,40 | 23,20 | 2,65% | - |
| 09.06.2026 | 22,60 | 22,70 | 22,10 | 22,60 | 0,89% | - |
| 08.06.2026 | 22,20 | 22,70 | 22,00 | 22,40 | 0,00% | - |
| 05.06.2026 | 23,00 | 23,10 | 22,40 | 22,40 | -3,03% | - |
| 04.06.2026 | 22,90 | 23,20 | 22,70 | 23,10 | 0,87% | - |
| 03.06.2026 | 23,00 | 23,20 | 22,80 | 22,90 | -0,43% | - |
| 02.06.2026 | 23,30 | 23,40 | 22,90 | 23,00 | -0,86% | - |
| 01.06.2026 | 22,90 | 23,30 | 22,70 | 23,20 | 1,75% | - |
| 29.05.2026 | 22,60 | 23,20 | 22,60 | 22,80 | 1,33% | - |
| 28.05.2026 | 22,20 | 23,70 | 21,70 | 22,50 | 22,95% | 15,00 |
| 27.05.2026 | 18,50 | 22,40 | 18,30 | 18,30 | -0,81% | - |
| 26.05.2026 | 18,15 | 18,55 | 18,15 | 18,45 | 1,10% | - |
| 25.05.2026 | 18,15 | 18,50 | 18,15 | 18,25 | 0,00% | - |
| 22.05.2026 | 18,05 | 18,35 | 18,05 | 18,25 | 1,11% | - |
| 21.05.2026 | 17,95 | 18,35 | 17,85 | 18,05 | 0,00% | - |
| 20.05.2026 | 17,50 | 18,30 | 17,30 | 18,05 | 3,14% | - |
| 19.05.2026 | 18,00 | 18,20 | 17,45 | 17,50 | -3,05% | - |
| 18.05.2026 | 17,90 | 18,15 | 17,75 | 18,05 | 0,00% | - |
| 15.05.2026 | 18,55 | 18,90 | 17,95 | 18,05 | -3,73% | - |
| 14.05.2026 | 18,40 | 18,95 | 18,35 | 18,75 | 2,18% | - |
| 13.05.2026 | 18,10 | 18,50 | 17,95 | 18,35 | 1,66% | - |
| 12.05.2026 | 18,00 | 18,15 | 17,65 | 18,05 | 0,00% | - |
| 11.05.2026 | 17,85 | 18,15 | 17,80 | 18,05 | 0,56% | - |
| 08.05.2026 | 17,45 | 18,15 | 17,30 | 17,95 | 2,87% | - |
| 07.05.2026 | 17,65 | 17,90 | 17,40 | 17,45 | 2,05% | - |
| 06.05.2026 | 17,40 | 18,05 | 17,10 | 17,10 | -1,44% | - |
| 05.05.2026 | 17,35 | 17,70 | 17,00 | 17,35 | 0,00% | - |
| 04.05.2026 | 17,50 | 17,50 | 17,30 | 17,35 | -0,57% | - |
| 30.04.2026 | 17,30 | 17,65 | 16,90 | 17,45 | 0,00% | - |
| 29.04.2026 | 18,65 | 18,70 | 17,35 | 17,45 | -5,93% | - |
| 28.04.2026 | 18,70 | 18,85 | 18,35 | 18,55 | -1,07% | - |
| 27.04.2026 | 18,50 | 18,95 | 18,45 | 18,75 | 1,08% | - |
| 24.04.2026 | 18,80 | 18,80 | 18,45 | 18,55 | -0,54% | - |
| 23.04.2026 | 19,20 | 19,35 | 18,55 | 18,65 | -3,62% | - |
| 22.04.2026 | 19,65 | 19,65 | 19,25 | 19,35 | -0,26% | - |
| 21.04.2026 | 19,75 | 20,00 | 19,40 | 19,40 | -1,27% | - |
| 20.04.2026 | 19,80 | 20,10 | 19,55 | 19,65 | 0,77% | - |
| 17.04.2026 | 19,45 | 20,10 | 19,05 | 19,50 | 3,17% | - |
| 16.04.2026 | 19,60 | 19,65 | 18,90 | 18,90 | -2,83% | - |
| 15.04.2026 | 19,40 | 19,65 | 19,25 | 19,45 | 0,00% | - |
| 14.04.2026 | 19,45 | 19,65 | 19,20 | 19,45 | 0,00% | - |
| 13.04.2026 | 19,20 | 19,55 | 19,05 | 19,45 | 2,91% | - |
| 10.04.2026 | 19,10 | 19,80 | 18,70 | 18,90 | -0,79% | - |
| 09.04.2026 | 18,70 | 19,10 | 18,60 | 19,05 | 1,60% | - |
| 08.04.2026 | 18,05 | 19,00 | 17,95 | 18,75 | 4,17% | - |
| 07.04.2026 | 18,30 | 18,55 | 17,85 | 18,00 | -1,91% | - |
| 02.04.2026 | 18,00 | 18,50 | 18,00 | 18,35 | -0,54% | - |
| 01.04.2026 | 18,25 | 18,75 | 18,20 | 18,45 | 1,37% | - |
| 31.03.2026 | 18,70 | 18,70 | 18,10 | 18,20 | 1,68% | - |
| 30.03.2026 | 18,45 | 18,50 | 17,90 | 17,90 | -2,98% | - |
| 27.03.2026 | 19,35 | 19,40 | 18,25 | 18,45 | -4,65% | - |
| 26.03.2026 | 19,45 | 19,75 | 19,05 | 19,35 | -1,53% | - |
| 25.03.2026 | 19,35 | 20,00 | 19,25 | 19,65 | 1,55% | - |
| 24.03.2026 | 19,15 | 19,55 | 19,15 | 19,35 | 0,52% | - |
| 23.03.2026 | 18,60 | 19,55 | 18,55 | 19,25 | 1,85% | - |
| 20.03.2026 | 19,00 | 19,45 | 18,65 | 18,90 | -0,79% | - |
| 19.03.2026 | 19,35 | 19,70 | 18,95 | 19,05 | -2,31% | - |
| 18.03.2026 | 20,00 | 20,05 | 19,40 | 19,50 | -1,76% | - |
| 17.03.2026 | 19,65 | 19,90 | 19,40 | 19,85 | 1,02% | - |
| 16.03.2026 | 19,80 | 19,80 | 19,25 | 19,65 | 0,00% | - |
| 13.03.2026 | 20,00 | 20,10 | 19,50 | 19,65 | -2,00% | - |
| 12.03.2026 | 20,15 | 20,25 | 19,65 | 20,05 | -0,99% | - |
| 11.03.2026 | 20,35 | 20,35 | 19,80 | 20,25 | 0,00% | - |
| 10.03.2026 | 19,80 | 20,50 | 19,65 | 20,25 | 4,92% | - |