£13,317
-0,47%
Echtzeit-Aktienkurs PPHE Hotel Group Ltd.
Bid:
Ask:
Aktienkurse zur PPHE Hotel Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 19.08.2025 | 16,80 | 16,93 | 16,68 | 16,84 | 0,00% | 5.017,00 |
| 18.08.2025 | 17,10 | 17,10 | 16,82 | 16,84 | -0,94% | 2.490,00 |
| 15.08.2025 | 17,18 | 17,18 | 16,97 | 17,00 | -1,51% | 2.275,00 |
| 14.08.2025 | 17,10 | 17,27 | 17,10 | 17,26 | 0,17% | 3.306,00 |
| 13.08.2025 | 17,10 | 17,28 | 17,06 | 17,23 | 0,29% | 3.440,00 |
| 12.08.2025 | 17,14 | 17,32 | 16,96 | 17,18 | -0,35% | 3.718,00 |
| 11.08.2025 | 17,30 | 17,32 | 17,14 | 17,24 | -1,26% | 3.279,00 |
| 08.08.2025 | 17,72 | 17,75 | 17,38 | 17,46 | -1,36% | 4.483,00 |
| 07.08.2025 | 17,60 | 17,90 | 17,50 | 17,70 | 0,91% | 4.434,00 |
| 06.08.2025 | 17,06 | 17,70 | 17,06 | 17,54 | 3,42% | 4.112,00 |
| 05.08.2025 | 16,40 | 17,20 | 16,37 | 16,96 | 4,69% | 13.030,00 |
| 04.08.2025 | 16,03 | 16,29 | 15,91 | 16,20 | 0,87% | 8.114,00 |
| 01.08.2025 | 16,26 | 16,30 | 16,00 | 16,06 | -1,35% | 1.539,00 |
| 31.07.2025 | 16,42 | 16,43 | 16,28 | 16,28 | -0,37% | 2.006,00 |
| 30.07.2025 | 16,39 | 16,48 | 16,30 | 16,34 | -0,49% | 2.358,00 |
| 29.07.2025 | 16,47 | 16,56 | 16,32 | 16,42 | 0,43% | 3.129,00 |
| 28.07.2025 | 16,36 | 16,54 | 16,34 | 16,35 | -0,30% | 2.776,00 |
| 25.07.2025 | 16,18 | 16,44 | 16,12 | 16,40 | 1,42% | 847,00 |
| 24.07.2025 | 16,23 | 16,50 | 16,08 | 16,17 | -1,28% | 6.671,00 |
| 23.07.2025 | 15,70 | 16,38 | 15,70 | 16,38 | 3,67% | 2.453,00 |
| 22.07.2025 | 15,68 | 15,80 | 15,68 | 15,80 | 0,77% | 3.534,00 |
| 21.07.2025 | 15,58 | 15,68 | 15,42 | 15,68 | 0,64% | 2.122,00 |
| 18.07.2025 | 15,60 | 15,78 | 15,56 | 15,58 | -0,50% | 4.794,00 |
| 17.07.2025 | 15,97 | 15,97 | 15,60 | 15,66 | -0,01% | 2.003,00 |
| 16.07.2025 | 15,68 | 15,72 | 15,56 | 15,66 | -0,63% | 2.591,00 |
| 15.07.2025 | 15,84 | 15,84 | 15,71 | 15,76 | -0,76% | 729,00 |
| 14.07.2025 | 15,84 | 15,94 | 15,84 | 15,88 | -0,75% | 503,00 |
| 11.07.2025 | 15,94 | 16,00 | 15,93 | 16,00 | 0,25% | 1.826,00 |
| 10.07.2025 | 15,85 | 16,04 | 15,80 | 15,96 | 0,50% | 4.532,00 |
| 09.07.2025 | 15,98 | 15,98 | 15,86 | 15,88 | -0,25% | 867,00 |
| 08.07.2025 | 16,06 | 16,06 | 15,74 | 15,92 | -0,38% | 1.670,00 |
| 07.07.2025 | 16,40 | 16,40 | 15,98 | 15,98 | -2,86% | 2.167,00 |
| 04.07.2025 | 16,45 | 16,45 | 16,44 | 16,45 | -0,18% | 2.227,00 |
| 03.07.2025 | 16,46 | 16,68 | 16,46 | 16,48 | 0,61% | 2.027,00 |
| 02.07.2025 | 16,36 | 16,41 | 16,16 | 16,38 | 0,37% | 2.086,00 |
| 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 |