£16,379
0,36%
Echtzeit-Aktienkurs PPHE Hotel Group Ltd.
Bid:
Ask:
Aktienkurse zur PPHE Hotel Group Ltd. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
02.07.2025 | 16,25 | 16,46 | 16,25 | 16,37 | 0,32% | - |
01.07.2025 | 16,03 | 16,32 | 16,00 | 16,32 | 2,64% | 2.743,00 |
30.06.2025 | 15,66 | 15,90 | 15,45 | 15,90 | 0,25% | 3.798,00 |
27.06.2025 | 15,82 | 15,98 | 15,82 | 15,86 | 0,38% | 942,00 |
26.06.2025 | 15,74 | 15,82 | 15,72 | 15,80 | 0,64% | 706,00 |
25.06.2025 | 15,80 | 15,83 | 15,62 | 15,70 | -1,38% | 926,00 |
24.06.2025 | 15,80 | 15,99 | 15,80 | 15,92 | 1,66% | 779,00 |
23.06.2025 | 15,45 | 15,68 | 15,44 | 15,66 | -1,20% | 1.603,00 |
20.06.2025 | 15,72 | 16,02 | 15,72 | 15,85 | 1,08% | 2.818,00 |
19.06.2025 | 15,54 | 15,69 | 15,50 | 15,68 | 0,90% | 1.034,00 |
18.06.2025 | 15,32 | 15,54 | 15,29 | 15,54 | 1,77% | 1.288,00 |
17.06.2025 | 15,04 | 15,30 | 15,00 | 15,27 | 1,13% | 8.148,00 |
16.06.2025 | 15,16 | 15,17 | 15,04 | 15,10 | -0,40% | 5.169,00 |
13.06.2025 | 15,37 | 15,44 | 15,16 | 15,16 | -2,70% | 3.045,00 |
12.06.2025 | 15,56 | 15,68 | 15,52 | 15,58 | -0,38% | 3.520,00 |
11.06.2025 | 15,76 | 15,82 | 15,56 | 15,64 | 0,58% | 3.498,00 |
10.06.2025 | 15,52 | 15,64 | 15,42 | 15,55 | 0,97% | 1.995,00 |
09.06.2025 | 15,30 | 15,48 | 15,30 | 15,40 | -0,84% | 2.111,00 |
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 |