£18,138
0,54%
Echtzeit-Aktienkurs PPHE Hotel Group Ltd.
Bid:
Ask:
Aktienkurse zur PPHE Hotel Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 18,10 | 18,15 | 17,98 | 18,04 | 0,00% | 806,00 |
| 08.01.2026 | 18,04 | 18,06 | 17,92 | 18,04 | -0,44% | 506,00 |
| 07.01.2026 | 18,12 | 18,44 | 18,04 | 18,12 | 0,78% | 1.495,00 |
| 06.01.2026 | 17,58 | 17,98 | 17,48 | 17,98 | 2,63% | 1.186,00 |
| 05.01.2026 | 17,55 | 17,60 | 17,44 | 17,52 | -0,34% | 3.775,00 |
| 02.01.2026 | 17,91 | 17,98 | 17,56 | 17,58 | -1,68% | 1.776,00 |
| 31.12.2025 | 17,72 | 17,96 | 17,66 | 17,88 | 1,02% | 2.557,00 |
| 30.12.2025 | 17,77 | 17,78 | 17,70 | 17,70 | -0,28% | 753,00 |
| 29.12.2025 | 17,80 | 17,90 | 17,70 | 17,75 | 0,17% | 4.170,00 |
| 24.12.2025 | 17,68 | 17,78 | 17,60 | 17,72 | 1,37% | 1.530,00 |
| 23.12.2025 | 17,84 | 17,84 | 17,48 | 17,48 | -1,47% | 6.522,00 |
| 22.12.2025 | 17,50 | 17,74 | 17,46 | 17,74 | 1,37% | 943,00 |
| 19.12.2025 | 17,46 | 17,60 | 17,46 | 17,50 | -0,46% | 1.045,00 |
| 18.12.2025 | 17,60 | 17,70 | 17,50 | 17,58 | 0,00% | 5.476,00 |
| 17.12.2025 | 17,64 | 17,64 | 17,44 | 17,58 | 0,23% | 10.750,00 |
| 16.12.2025 | 17,60 | 17,61 | 17,49 | 17,54 | -0,34% | 1.531,00 |
| 15.12.2025 | 17,50 | 17,61 | 17,50 | 17,60 | -0,11% | 814,00 |
| 12.12.2025 | 17,78 | 17,80 | 17,62 | 17,62 | -0,56% | 3.782,00 |
| 11.12.2025 | 17,50 | 17,72 | 17,48 | 17,72 | 0,85% | 4.208,00 |
| 10.12.2025 | 17,80 | 17,80 | 17,54 | 17,57 | -2,33% | 3.253,00 |
| 09.12.2025 | 18,10 | 18,20 | 17,92 | 17,99 | -1,05% | 2.121,00 |
| 08.12.2025 | 18,22 | 18,22 | 18,08 | 18,18 | 0,00% | 973,00 |
| 05.12.2025 | 18,38 | 18,38 | 18,16 | 18,18 | -0,55% | 2.163,00 |
| 04.12.2025 | 18,19 | 18,30 | 18,14 | 18,28 | 1,27% | 1.212,00 |
| 03.12.2025 | 17,99 | 18,11 | 17,89 | 18,05 | 0,06% | 4.223,00 |
| 02.12.2025 | 18,46 | 18,46 | 18,03 | 18,04 | -1,85% | 2.412,00 |
| 01.12.2025 | 19,40 | 19,40 | 18,36 | 18,38 | -4,96% | 6.292,00 |
| 28.11.2025 | 19,40 | 19,44 | 19,20 | 19,34 | 0,05% | 1.512,00 |
| 27.11.2025 | 19,18 | 19,42 | 19,16 | 19,33 | 1,36% | 6.765,00 |
| 26.11.2025 | 18,72 | 19,10 | 18,62 | 19,07 | 2,58% | 4.362,00 |
| 25.11.2025 | 18,22 | 18,70 | 18,22 | 18,59 | 1,47% | 2.112,00 |
| 24.11.2025 | 18,20 | 18,48 | 18,04 | 18,32 | 2,81% | 5.233,00 |
| 21.11.2025 | 17,80 | 18,12 | 17,72 | 17,82 | 1,71% | 2.962,00 |
| 20.11.2025 | 17,68 | 17,76 | 17,17 | 17,52 | -0,90% | 4.416,00 |
| 19.11.2025 | 18,11 | 18,11 | 17,62 | 17,68 | -2,96% | 6.669,00 |
| 18.11.2025 | 18,88 | 18,88 | 18,06 | 18,22 | -2,57% | 7.206,00 |
| 17.11.2025 | 17,62 | 19,44 | 17,58 | 18,70 | 8,91% | 22.876,00 |
| 14.11.2025 | 16,79 | 17,49 | 16,34 | 17,17 | 14,01% | 5.070,00 |
| 13.11.2025 | 14,92 | 15,08 | 14,76 | 15,06 | 1,48% | 1.939,00 |
| 12.11.2025 | 14,70 | 14,84 | 14,60 | 14,84 | 0,20% | 13.934,00 |
| 11.11.2025 | 14,88 | 14,90 | 14,74 | 14,81 | -0,60% | 1.735,00 |
| 10.11.2025 | 15,04 | 15,10 | 14,78 | 14,90 | 0,13% | 3.685,00 |
| 07.11.2025 | 14,86 | 14,88 | 14,72 | 14,88 | 0,95% | 594,00 |
| 06.11.2025 | 14,90 | 15,13 | 14,72 | 14,74 | -0,54% | 3.490,00 |
| 05.11.2025 | 14,49 | 14,82 | 14,46 | 14,82 | 1,93% | 604,00 |
| 04.11.2025 | 14,34 | 14,75 | 14,32 | 14,54 | 0,83% | 2.721,00 |
| 03.11.2025 | 14,38 | 14,44 | 14,24 | 14,42 | 0,63% | 1.213,00 |
| 31.10.2025 | 14,26 | 14,45 | 14,26 | 14,33 | 0,07% | 1.895,00 |
| 30.10.2025 | 13,88 | 14,32 | 13,76 | 14,32 | 0,85% | 11.022,00 |
| 29.10.2025 | 14,16 | 14,26 | 14,12 | 14,20 | 0,14% | 2.131,00 |
| 28.10.2025 | 13,96 | 14,22 | 13,94 | 14,18 | 2,46% | 2.539,00 |
| 27.10.2025 | 13,76 | 13,96 | 13,64 | 13,84 | 0,29% | 3.157,00 |
| 24.10.2025 | 13,86 | 13,86 | 13,70 | 13,80 | 0,73% | 1.566,00 |
| 23.10.2025 | 13,85 | 13,85 | 13,64 | 13,70 | -0,58% | 1.283,00 |
| 22.10.2025 | 13,64 | 13,78 | 13,54 | 13,78 | 1,77% | 5.566,00 |
| 21.10.2025 | 13,48 | 13,54 | 13,36 | 13,54 | 0,15% | 1.528,00 |
| 20.10.2025 | 13,36 | 13,54 | 13,28 | 13,52 | 1,35% | 3.104,00 |
| 17.10.2025 | 13,39 | 13,41 | 13,24 | 13,34 | -1,04% | 4.366,00 |
| 16.10.2025 | 13,17 | 13,48 | 13,13 | 13,48 | 1,51% | 6.418,00 |
| 15.10.2025 | 13,42 | 13,48 | 13,28 | 13,28 | -0,75% | 3.023,00 |
| 14.10.2025 | 13,40 | 13,42 | 13,27 | 13,38 | 0,68% | 3.550,00 |
| 13.10.2025 | 13,04 | 13,34 | 13,04 | 13,29 | 1,92% | 6.438,00 |
| 10.10.2025 | 13,28 | 13,30 | 13,04 | 13,04 | -1,06% | 2.876,00 |
| 09.10.2025 | 13,18 | 13,24 | 13,14 | 13,18 | 0,92% | 1.924,00 |
| 08.10.2025 | 13,10 | 13,11 | 13,04 | 13,06 | -0,31% | 2.601,00 |
| 07.10.2025 | 13,28 | 13,28 | 13,10 | 13,10 | -0,76% | 6.158,00 |
| 06.10.2025 | 13,22 | 13,22 | 13,14 | 13,20 | -0,45% | 2.594,00 |
| 03.10.2025 | 13,26 | 13,40 | 13,17 | 13,26 | 0,53% | 5.006,00 |
| 02.10.2025 | 13,42 | 13,42 | 13,14 | 13,19 | -1,42% | 2.134,00 |
| 01.10.2025 | 13,58 | 13,61 | 13,34 | 13,38 | -1,04% | 5.557,00 |
| 30.09.2025 | 13,56 | 13,66 | 13,52 | 13,52 | 0,00% | 13.800,00 |
| 29.09.2025 | 13,33 | 13,52 | 13,33 | 13,52 | 1,96% | 2.939,00 |
| 26.09.2025 | 13,06 | 13,32 | 13,06 | 13,26 | 2,00% | 7.243,00 |
| 25.09.2025 | 13,14 | 13,18 | 12,98 | 13,00 | -1,96% | 20.864,00 |
| 24.09.2025 | 13,24 | 13,33 | 13,18 | 13,26 | 0,30% | 12.631,00 |
| 23.09.2025 | 13,11 | 13,26 | 13,11 | 13,22 | 1,23% | 9.618,00 |
| 22.09.2025 | 13,08 | 13,14 | 13,02 | 13,06 | 0,31% | 7.802,00 |
| 19.09.2025 | 13,08 | 13,12 | 13,00 | 13,02 | -0,46% | 14.701,00 |
| 18.09.2025 | 12,94 | 13,10 | 12,81 | 13,08 | 0,62% | 12.314,00 |
| 17.09.2025 | 13,32 | 13,38 | 13,00 | 13,00 | -2,55% | 5.139,00 |
| 16.09.2025 | 13,64 | 13,64 | 13,27 | 13,34 | -2,49% | 9.327,00 |
| 15.09.2025 | 13,82 | 13,88 | 13,67 | 13,68 | -1,58% | 18.929,00 |
| 12.09.2025 | 13,94 | 13,98 | 13,88 | 13,90 | -1,08% | 10.637,00 |
| 11.09.2025 | 14,06 | 14,08 | 14,02 | 14,05 | -0,09% | - |
| 10.09.2025 | 14,36 | 14,36 | 14,06 | 14,06 | -0,65% | - |
| 09.09.2025 | 13,87 | 14,21 | 13,87 | 14,16 | 2,35% | - |
| 08.09.2025 | 13,62 | 13,85 | 13,55 | 13,83 | 2,16% | - |
| 05.09.2025 | 13,70 | 13,80 | 13,46 | 13,54 | 0,00% | 6.503,00 |
| 04.09.2025 | 13,30 | 13,54 | 13,16 | 13,54 | 3,36% | 6.874,00 |
| 03.09.2025 | 13,02 | 13,14 | 12,90 | 13,10 | 0,77% | 6.448,00 |
| 02.09.2025 | 12,90 | 13,02 | 12,86 | 13,00 | 0,00% | 20.758,00 |
| 01.09.2025 | 12,80 | 13,04 | 12,62 | 13,00 | 0,93% | 12.165,00 |
| 29.08.2025 | 14,05 | 14,05 | 12,86 | 12,88 | -6,80% | 18.775,00 |
| 28.08.2025 | 15,62 | 15,62 | 13,52 | 13,82 | -15,01% | 13.858,00 |
| 27.08.2025 | 16,36 | 16,39 | 16,13 | 16,26 | -2,52% | 9.844,00 |
| 26.08.2025 | 16,78 | 16,78 | 16,46 | 16,68 | -0,70% | 8.022,00 |
| 25.08.2025 | 16,78 | 16,80 | 16,78 | 16,80 | -0,01% | - |
| 22.08.2025 | 16,60 | 16,80 | 16,54 | 16,80 | 1,57% | 4.060,00 |
| 21.08.2025 | 16,74 | 16,74 | 16,52 | 16,54 | -1,84% | 3.532,00 |
| 20.08.2025 | 16,79 | 16,99 | 16,65 | 16,85 | 0,06% | 5.074,00 |