£13,169
0,52%
Echtzeit-Aktienkurs PPHE Hotel Group Ltd.
Bid:
Ask:
Aktienkurse zur PPHE Hotel Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 12,90 | 13,11 | 12,90 | 13,09 | -0,06% | - |
| 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 |
| 15.01.2025 | 12,70 | 12,78 | 12,70 | 12,73 | 0,20% | 2.679,00 |
| 14.01.2025 | 12,78 | 12,78 | 12,65 | 12,70 | 0,00% | 937,00 |
| 13.01.2025 | 12,40 | 12,80 | 12,30 | 12,70 | 2,01% | 6.246,00 |
| 10.01.2025 | 12,73 | 12,73 | 12,45 | 12,45 | -2,92% | 715,00 |
| 09.01.2025 | 13,20 | 13,20 | 12,80 | 12,83 | -4,47% | 291,00 |
| 08.01.2025 | 13,95 | 14,08 | 13,43 | 13,43 | -4,79% | 2.950,00 |
| 07.01.2025 | 14,18 | 14,20 | 14,05 | 14,10 | -1,23% | 2.333,00 |
| 06.01.2025 | 14,20 | 14,30 | 14,20 | 14,28 | 1,60% | 1.659,00 |
| 03.01.2025 | 14,20 | 14,20 | 14,00 | 14,05 | -2,43% | 918,00 |
| 02.01.2025 | 14,18 | 14,40 | 14,18 | 14,40 | 2,49% | 887,00 |
| 31.12.2024 | 13,90 | 14,05 | 13,90 | 14,05 | 1,63% | 1.536,00 |
| 30.12.2024 | 13,58 | 13,83 | 13,58 | 13,83 | 2,03% | 1.114,00 |
| 27.12.2024 | 13,53 | 13,55 | 13,50 | 13,55 | 0,00% | 450,00 |
| 24.12.2024 | 13,60 | 13,60 | 13,55 | 13,55 | 0,00% | 109,00 |
| 23.12.2024 | 13,50 | 13,55 | 13,35 | 13,55 | 1,31% | 7.210,00 |
| 20.12.2024 | 13,45 | 13,50 | 13,23 | 13,38 | -0,93% | 2.676,00 |
| 19.12.2024 | 13,23 | 13,55 | 13,23 | 13,50 | 1,50% | 3.613,00 |
| 18.12.2024 | 13,28 | 13,30 | 13,28 | 13,30 | 0,00% | 652,00 |
| 17.12.2024 | 13,35 | 13,45 | 13,30 | 13,30 | 0,00% | 185,00 |
| 16.12.2024 | 13,23 | 13,30 | 13,20 | 13,30 | 0,38% | 71,00 |
| 13.12.2024 | 13,08 | 13,35 | 13,08 | 13,25 | 2,32% | 821,00 |
| 12.12.2024 | 12,98 | 13,00 | 12,90 | 12,95 | -1,89% | 1.057,00 |
| 11.12.2024 | 13,25 | 13,30 | 13,15 | 13,20 | 1,54% | 2.922,00 |
| 10.12.2024 | 12,95 | 13,05 | 12,90 | 13,00 | -0,57% | 5.978,00 |
| 09.12.2024 | 13,30 | 13,30 | 13,00 | 13,08 | -1,32% | 1.455,00 |
| 06.12.2024 | 13,08 | 13,28 | 13,08 | 13,25 | 1,34% | 7.092,00 |
| 05.12.2024 | 12,73 | 13,55 | 12,73 | 13,08 | 6,73% | 8.896,00 |
| 04.12.2024 | 12,20 | 12,40 | 12,20 | 12,25 | 1,03% | 1.114,00 |
| 03.12.2024 | 11,75 | 12,18 | 11,75 | 12,13 | 2,11% | 2.215,00 |
| 02.12.2024 | 11,90 | 11,90 | 11,88 | 11,88 | 0,21% | 148,00 |
| 29.11.2024 | 11,85 | 11,85 | 11,78 | 11,85 | -0,25% | 342,00 |
| 28.11.2024 | 11,89 | 11,95 | 11,86 | 11,88 | 0,25% | - |
| 27.11.2024 | 11,85 | 11,85 | 11,85 | 11,85 | -0,42% | 12,00 |
| 26.11.2024 | 11,95 | 12,00 | 11,90 | 11,90 | 0,00% | 262,00 |
| 25.11.2024 | 11,80 | 11,90 | 11,80 | 11,90 | 1,71% | 152,00 |
| 22.11.2024 | 11,80 | 11,80 | 11,70 | 11,70 | -1,15% | 167,00 |
| 21.11.2024 | 11,62 | 11,84 | 11,62 | 11,84 | 2,04% | 1.013,00 |
| 20.11.2024 | 11,60 | 11,65 | 11,60 | 11,60 | 0,00% | 902,00 |
| 19.11.2024 | 11,60 | 11,60 | 11,60 | 11,60 | 0,00% | 291,00 |
| 18.11.2024 | 11,65 | 11,65 | 11,60 | 11,60 | -1,28% | 374,00 |
| 15.11.2024 | 11,75 | 11,78 | 11,70 | 11,75 | -0,42% | 888,00 |
| 14.11.2024 | 11,80 | 11,80 | 11,80 | 11,80 | 2,61% | 1,00 |
| 13.11.2024 | 11,65 | 11,65 | 11,43 | 11,50 | -2,75% | 1.758,00 |
| 12.11.2024 | 11,85 | 11,90 | 11,83 | 11,83 | -0,63% | 693,00 |
| 11.11.2024 | 12,15 | 12,15 | 11,85 | 11,90 | -2,06% | 2.358,00 |
| 08.11.2024 | 12,20 | 12,20 | 12,15 | 12,15 | -0,82% | 576,00 |
| 07.11.2024 | 12,25 | 12,30 | 12,20 | 12,25 | -2,20% | 741,00 |
| 06.11.2024 | 12,58 | 12,60 | 12,50 | 12,53 | -0,20% | 723,00 |
| 05.11.2024 | 12,60 | 12,60 | 12,53 | 12,55 | -1,18% | 2.372,00 |
| 04.11.2024 | 12,65 | 12,73 | 12,65 | 12,70 | 1,60% | 859,00 |
| 01.11.2024 | 12,70 | 12,70 | 12,45 | 12,50 | 0,60% | 6.278,00 |
| 31.10.2024 | 12,15 | 12,43 | 12,15 | 12,43 | 2,69% | 3.508,00 |
| 30.10.2024 | 12,00 | 12,15 | 12,00 | 12,10 | 1,26% | 2.272,00 |
| 29.10.2024 | 12,00 | 12,03 | 11,95 | 11,95 | -0,62% | 12.251,00 |
| 28.10.2024 | 12,05 | 12,05 | 11,90 | 12,03 | 1,69% | 8.208,00 |
| 25.10.2024 | 11,83 | 11,83 | 11,83 | 11,83 | 0,21% | 105,00 |
| 24.10.2024 | 11,78 | 11,85 | 11,78 | 11,80 | 0,00% | 3.194,00 |
| 23.10.2024 | 11,80 | 11,83 | 11,75 | 11,80 | -0,21% | 1.653,00 |
| 22.10.2024 | 11,60 | 11,85 | 11,60 | 11,83 | 0,21% | 3.335,00 |
| 21.10.2024 | 11,80 | 11,85 | 11,75 | 11,80 | 0,64% | 3.139,00 |
| 18.10.2024 | 11,75 | 11,78 | 11,73 | 11,73 | -0,64% | 322,00 |
| 17.10.2024 | 11,83 | 11,83 | 11,80 | 11,80 | -0,42% | 242,00 |
| 16.10.2024 | 11,85 | 11,88 | 11,85 | 11,85 | 0,53% | 476,00 |
| 15.10.2024 | 11,53 | 11,79 | 11,53 | 11,79 | 2,50% | 526,00 |
| 14.10.2024 | 11,55 | 11,55 | 11,50 | 11,50 | -0,44% | 483,00 |
| 11.10.2024 | 11,49 | 11,62 | 11,49 | 11,55 | 0,45% | - |
| 10.10.2024 | 11,55 | 11,55 | 11,50 | 11,50 | -1,08% | 412,00 |
| 09.10.2024 | 11,58 | 11,63 | 11,58 | 11,63 | 0,22% | 199,00 |