£15,576
3,22%
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 | 15,09 | 15,53 | 15,09 | 15,53 | 2,92% | 9.571,00 |
| 05.06.2025 | 15,19 | 15,19 | 15,06 | 15,09 | -0,20% | 812,00 |
| 04.06.2025 | 14,86 | 15,16 | 14,86 | 15,12 | 1,75% | 565,00 |
| 03.06.2025 | 15,00 | 15,12 | 14,86 | 14,86 | -1,20% | 1.928,00 |
| 02.06.2025 | 14,85 | 15,14 | 14,72 | 15,04 | 0,53% | 7.389,00 |
| 30.05.2025 | 14,85 | 15,07 | 14,85 | 14,96 | 0,88% | 5.600,00 |
| 29.05.2025 | 14,90 | 14,90 | 14,78 | 14,83 | 0,14% | 300,00 |
| 28.05.2025 | 14,52 | 14,88 | 14,50 | 14,81 | 2,14% | 12.578,00 |
| 27.05.2025 | 14,48 | 14,54 | 14,46 | 14,50 | 2,28% | 1.103,00 |
| 26.05.2025 | 14,18 | 14,18 | 14,17 | 14,18 | 0,19% | - |
| 23.05.2025 | 14,14 | 14,24 | 14,04 | 14,15 | -0,56% | 2.382,00 |
| 22.05.2025 | 13,98 | 14,26 | 13,98 | 14,23 | 0,99% | 3.985,00 |
| 21.05.2025 | 14,06 | 14,12 | 14,06 | 14,09 | -1,05% | 369,00 |
| 20.05.2025 | 14,01 | 14,28 | 14,01 | 14,24 | 2,67% | 828,00 |
| 19.05.2025 | 13,88 | 13,90 | 13,77 | 13,87 | 0,80% | 1.705,00 |
| 16.05.2025 | 13,98 | 14,04 | 13,76 | 13,76 | -0,72% | 528,00 |
| 15.05.2025 | 13,70 | 13,94 | 13,70 | 13,86 | 1,24% | 1.054,00 |
| 14.05.2025 | 13,30 | 13,89 | 13,30 | 13,69 | 2,16% | 1.432,00 |
| 13.05.2025 | 13,40 | 13,47 | 13,40 | 13,40 | 1,36% | 1.130,00 |
| 12.05.2025 | 13,28 | 13,28 | 13,14 | 13,22 | 0,30% | 195,00 |
| 09.05.2025 | 13,43 | 13,43 | 13,14 | 13,18 | 0,00% | 784,00 |
| 08.05.2025 | 12,92 | 13,18 | 12,91 | 13,18 | 2,49% | 1.354,00 |
| 07.05.2025 | 12,90 | 12,91 | 12,86 | 12,86 | 0,70% | 1.303,00 |
| 06.05.2025 | 12,49 | 12,88 | 12,49 | 12,77 | 2,38% | 1.941,00 |
| 05.05.2025 | 12,41 | 12,48 | 12,41 | 12,47 | 0,83% | - |
| 02.05.2025 | 12,37 | 12,37 | 12,37 | 12,37 | -0,72% | 7,00 |
| 01.05.2025 | 12,53 | 12,53 | 12,40 | 12,46 | 0,32% | 1.464,00 |
| 30.04.2025 | 13,14 | 13,14 | 12,42 | 12,42 | -6,19% | 6.288,00 |
| 29.04.2025 | 13,49 | 13,49 | 13,24 | 13,24 | -1,34% | 434,00 |
| 28.04.2025 | 13,42 | 13,63 | 13,32 | 13,42 | 1,05% | 3.180,00 |
| 25.04.2025 | 13,26 | 13,28 | 13,25 | 13,28 | 0,68% | 1.477,00 |
| 24.04.2025 | 13,21 | 13,23 | 13,14 | 13,19 | -1,86% | 3.070,00 |
| 23.04.2025 | 13,34 | 13,48 | 13,34 | 13,44 | 2,44% | 390,00 |
| 22.04.2025 | 13,14 | 13,22 | 13,08 | 13,12 | 0,15% | 1.833,00 |
| 17.04.2025 | 13,17 | 13,26 | 13,02 | 13,10 | -0,76% | 854,00 |
| 16.04.2025 | 13,14 | 13,24 | 13,14 | 13,20 | 0,00% | 1.506,00 |
| 15.04.2025 | 12,90 | 13,28 | 12,88 | 13,20 | 8,11% | 2.846,00 |
| 14.04.2025 | 12,28 | 12,28 | 12,21 | 12,21 | 0,41% | 475,00 |
| 11.04.2025 | 12,02 | 12,19 | 12,02 | 12,16 | -1,14% | 166,00 |
| 10.04.2025 | 12,31 | 12,38 | 12,17 | 12,30 | 2,59% | 1.447,00 |
| 09.04.2025 | 12,11 | 12,11 | 11,90 | 11,99 | -3,38% | 666,00 |
| 08.04.2025 | 12,32 | 12,52 | 12,30 | 12,41 | 1,22% | 1.070,00 |
| 07.04.2025 | 12,52 | 12,52 | 12,10 | 12,26 | -4,44% | 817,00 |
| 04.04.2025 | 12,65 | 12,95 | 12,46 | 12,83 | -1,76% | 7.037,00 |
| 03.04.2025 | 13,38 | 13,38 | 13,06 | 13,06 | -2,97% | 786,00 |
| 02.04.2025 | 13,08 | 13,48 | 13,08 | 13,46 | 3,86% | 4.930,00 |
| 01.04.2025 | 12,25 | 12,96 | 12,25 | 12,96 | 9,14% | 2.815,00 |
| 31.03.2025 | 11,75 | 11,90 | 11,75 | 11,88 | -0,21% | 2.418,00 |
| 28.03.2025 | 12,05 | 12,05 | 11,90 | 11,90 | -0,63% | 134,00 |
| 27.03.2025 | 11,98 | 11,98 | 11,98 | 11,98 | -0,21% | 272,00 |
| 26.03.2025 | 11,95 | 12,15 | 11,95 | 12,00 | -0,83% | 1.156,00 |
| 25.03.2025 | 12,10 | 12,10 | 12,03 | 12,10 | -0,41% | 939,00 |
| 24.03.2025 | 12,40 | 12,40 | 12,15 | 12,15 | -2,02% | 3.006,00 |
| 21.03.2025 | 12,55 | 12,55 | 12,20 | 12,40 | -1,20% | 8.123,00 |
| 20.03.2025 | 12,55 | 12,60 | 12,50 | 12,55 | -0,99% | 1.580,00 |
| 19.03.2025 | 12,85 | 12,85 | 12,65 | 12,68 | -2,12% | 894,00 |
| 18.03.2025 | 12,98 | 12,98 | 12,80 | 12,95 | 0,00% | 2.748,00 |
| 17.03.2025 | 12,95 | 12,95 | 12,90 | 12,95 | 0,19% | 407,00 |
| 14.03.2025 | 12,75 | 13,00 | 12,75 | 12,93 | 1,17% | 2.863,00 |
| 13.03.2025 | 12,75 | 12,78 | 12,75 | 12,78 | 0,99% | 32,00 |
| 12.03.2025 | 12,73 | 12,75 | 12,60 | 12,65 | -1,17% | 5.238,00 |
| 11.03.2025 | 12,85 | 12,93 | 12,78 | 12,80 | -0,78% | 3.927,00 |
| 10.03.2025 | 13,10 | 13,10 | 12,90 | 12,90 | -1,53% | 561,00 |
| 07.03.2025 | 13,05 | 13,10 | 13,03 | 13,10 | 0,38% | 30.422,00 |
| 06.03.2025 | 12,95 | 13,05 | 12,95 | 13,05 | 0,38% | 1.624,00 |
| 05.03.2025 | 13,10 | 13,13 | 13,00 | 13,00 | -0,76% | 774,00 |
| 04.03.2025 | 13,08 | 13,13 | 13,08 | 13,10 | -0,38% | 290,00 |
| 03.03.2025 | 13,20 | 13,20 | 13,10 | 13,15 | -0,38% | 1.654,00 |
| 28.02.2025 | 12,90 | 13,20 | 12,90 | 13,20 | 0,76% | 393,00 |
| 27.02.2025 | 13,05 | 13,10 | 13,05 | 13,10 | 0,00% | 82,00 |
| 26.02.2025 | 13,05 | 13,10 | 13,00 | 13,10 | 0,38% | 753,00 |
| 25.02.2025 | 13,00 | 13,05 | 13,00 | 13,05 | 0,00% | 286,00 |
| 24.02.2025 | 13,30 | 13,30 | 12,90 | 13,05 | -1,14% | 1.762,00 |
| 21.02.2025 | 13,10 | 13,30 | 13,10 | 13,20 | 1,54% | 234,00 |
| 20.02.2025 | 13,10 | 13,10 | 13,00 | 13,00 | -1,14% | 265,00 |
| 19.02.2025 | 13,20 | 13,20 | 13,10 | 13,15 | -0,75% | 2.185,00 |
| 18.02.2025 | 13,25 | 13,25 | 13,25 | 13,25 | 0,38% | 34,00 |
| 17.02.2025 | 13,35 | 13,35 | 13,15 | 13,20 | -0,38% | 415,00 |
| 14.02.2025 | 13,20 | 13,35 | 13,20 | 13,25 | 0,00% | 584,00 |
| 13.02.2025 | 13,28 | 13,28 | 13,18 | 13,25 | 1,15% | 234,00 |
| 12.02.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 0,00% | 535,00 |
| 11.02.2025 | 13,25 | 13,25 | 13,10 | 13,10 | -0,95% | 450,00 |
| 10.02.2025 | 13,23 | 13,35 | 13,23 | 13,23 | -1,31% | 191,00 |
| 07.02.2025 | 13,75 | 13,75 | 13,40 | 13,40 | -2,90% | 1.347,00 |
| 06.02.2025 | 13,75 | 13,83 | 13,75 | 13,80 | 0,73% | 800,00 |
| 05.02.2025 | 13,60 | 13,70 | 13,60 | 13,70 | 1,48% | 78,00 |
| 04.02.2025 | 13,35 | 13,50 | 13,35 | 13,50 | 2,27% | 1.334,00 |
| 03.02.2025 | 12,98 | 13,20 | 12,98 | 13,20 | 0,76% | 1.018,00 |
| 31.01.2025 | 13,00 | 13,10 | 13,00 | 13,10 | 0,77% | 475,00 |
| 30.01.2025 | 13,03 | 13,03 | 12,95 | 13,00 | 0,00% | 2.026,00 |
| 29.01.2025 | 12,95 | 13,00 | 12,95 | 13,00 | 1,96% | 80,00 |
| 28.01.2025 | 12,68 | 12,75 | 12,68 | 12,75 | -0,20% | 2.122,00 |
| 27.01.2025 | 12,70 | 12,80 | 12,65 | 12,78 | 0,00% | 618,00 |
| 24.01.2025 | 12,60 | 12,80 | 12,60 | 12,78 | 0,99% | 650,00 |
| 23.01.2025 | 12,45 | 12,70 | 12,45 | 12,65 | 1,00% | 4.580,00 |
| 22.01.2025 | 12,75 | 12,75 | 12,50 | 12,53 | -2,91% | 3.210,00 |
| 21.01.2025 | 13,03 | 13,03 | 12,90 | 12,90 | -1,71% | 526,00 |
| 20.01.2025 | 13,20 | 13,25 | 13,13 | 13,13 | -0,19% | 126,00 |
| 17.01.2025 | 13,05 | 13,15 | 13,05 | 13,15 | 2,53% | 637,00 |
| 16.01.2025 | 12,70 | 12,83 | 12,70 | 12,83 | 0,79% | 1.981,00 |