£16,007
-0,58%
Echtzeit-Aktienkurs PPHE Hotel Group Ltd.
Bid:
Ask:
Aktienkurse zur PPHE Hotel Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 15,88 | 16,10 | 15,76 | 16,04 | -0,37% | 2.307,00 |
| 01.04.2026 | 16,26 | 16,26 | 16,01 | 16,10 | 1,77% | 2.052,00 |
| 31.03.2026 | 16,10 | 16,16 | 15,82 | 15,82 | -1,13% | 2.346,00 |
| 30.03.2026 | 15,78 | 16,00 | 15,74 | 16,00 | 0,13% | 2.555,00 |
| 27.03.2026 | 16,35 | 16,36 | 15,80 | 15,98 | -4,31% | 7.725,00 |
| 26.03.2026 | 16,94 | 16,96 | 16,56 | 16,70 | -1,76% | 2.412,00 |
| 25.03.2026 | 16,85 | 17,16 | 16,85 | 17,00 | 1,80% | 1.445,00 |
| 24.03.2026 | 16,87 | 16,87 | 16,54 | 16,70 | -1,18% | 927,00 |
| 23.03.2026 | 16,34 | 17,04 | 16,14 | 16,90 | 2,67% | 1.936,00 |
| 20.03.2026 | 16,44 | 16,81 | 16,22 | 16,46 | 0,24% | 6.317,00 |
| 19.03.2026 | 16,62 | 16,70 | 16,16 | 16,42 | -2,73% | 2.953,00 |
| 18.03.2026 | 17,22 | 17,23 | 16,82 | 16,88 | -1,86% | 3.404,00 |
| 17.03.2026 | 16,88 | 17,22 | 16,86 | 17,20 | 1,06% | 4.809,00 |
| 16.03.2026 | 16,90 | 17,04 | 16,65 | 17,02 | 0,83% | 3.501,00 |
| 13.03.2026 | 16,94 | 17,08 | 16,88 | 16,88 | -2,09% | 5.510,00 |
| 12.03.2026 | 17,38 | 17,40 | 17,00 | 17,24 | -1,71% | 1.916,00 |
| 11.03.2026 | 17,46 | 17,54 | 17,16 | 17,54 | -0,34% | 1.475,00 |
| 10.03.2026 | 17,52 | 17,68 | 17,30 | 17,60 | 3,29% | 1.315,00 |
| 09.03.2026 | 17,02 | 17,25 | 16,68 | 17,04 | -1,84% | 774,00 |
| 06.03.2026 | 17,36 | 17,52 | 17,08 | 17,36 | -1,14% | 2.215,00 |
| 05.03.2026 | 17,31 | 17,80 | 17,31 | 17,56 | 0,57% | 774,00 |
| 04.03.2026 | 17,10 | 17,78 | 16,98 | 17,46 | 4,43% | 1.672,00 |
| 03.03.2026 | 16,78 | 17,00 | 16,38 | 16,72 | -2,90% | 2.541,00 |
| 02.03.2026 | 19,12 | 19,12 | 17,22 | 17,22 | -14,11% | 6.746,00 |
| 27.02.2026 | 19,66 | 20,05 | 19,66 | 20,05 | 1,26% | 878,00 |
| 26.02.2026 | 20,15 | 20,30 | 19,76 | 19,80 | -1,00% | 1.674,00 |
| 25.02.2026 | 19,80 | 20,10 | 19,80 | 20,00 | 1,21% | 3.174,00 |
| 24.02.2026 | 19,65 | 19,90 | 19,65 | 19,76 | -0,20% | 1.272,00 |
| 23.02.2026 | 19,50 | 20,18 | 19,50 | 19,80 | 0,51% | 8.049,00 |
| 20.02.2026 | 19,70 | 19,88 | 19,63 | 19,70 | 0,00% | 609,00 |
| 19.02.2026 | 19,92 | 19,98 | 19,68 | 19,70 | -1,50% | 1.428,00 |
| 18.02.2026 | 20,60 | 20,63 | 20,00 | 20,00 | -3,15% | 2.858,00 |
| 17.02.2026 | 20,40 | 20,65 | 20,25 | 20,65 | 2,23% | 2.306,00 |
| 16.02.2026 | 20,10 | 20,75 | 20,10 | 20,20 | 1,00% | 3.310,00 |
| 13.02.2026 | 19,76 | 20,05 | 19,61 | 20,00 | 1,01% | 1.843,00 |
| 12.02.2026 | 19,65 | 19,93 | 19,58 | 19,80 | 0,71% | 1.569,00 |
| 11.02.2026 | 19,60 | 19,76 | 19,44 | 19,66 | -0,20% | 1.442,00 |
| 10.02.2026 | 19,54 | 19,74 | 19,33 | 19,70 | -0,40% | 3.808,00 |
| 09.02.2026 | 19,60 | 19,79 | 19,54 | 19,78 | 0,51% | 6.039,00 |
| 06.02.2026 | 19,36 | 19,68 | 19,18 | 19,68 | 2,13% | 3.634,00 |
| 05.02.2026 | 19,14 | 19,34 | 18,98 | 19,27 | 1,00% | 2.976,00 |
| 04.02.2026 | 18,76 | 19,36 | 18,76 | 19,08 | 2,14% | 5.773,00 |
| 03.02.2026 | 18,56 | 18,74 | 18,53 | 18,68 | 2,30% | 1.701,00 |
| 02.02.2026 | 17,79 | 18,44 | 17,76 | 18,26 | 1,56% | 2.839,00 |
| 30.01.2026 | 18,16 | 18,18 | 17,94 | 17,98 | -0,77% | 2.737,00 |
| 29.01.2026 | 18,18 | 18,24 | 18,08 | 18,12 | -1,15% | 1.607,00 |
| 28.01.2026 | 18,39 | 18,56 | 18,30 | 18,33 | -0,92% | 4.135,00 |
| 27.01.2026 | 18,37 | 18,62 | 18,37 | 18,50 | 2,21% | 1.872,00 |
| 26.01.2026 | 18,26 | 18,32 | 18,02 | 18,10 | -1,20% | 1.605,00 |
| 23.01.2026 | 18,30 | 18,46 | 18,28 | 18,32 | -0,87% | 531,00 |
| 22.01.2026 | 18,04 | 18,50 | 18,01 | 18,48 | 3,88% | 4.174,00 |
| 21.01.2026 | 17,64 | 17,82 | 17,54 | 17,79 | -0,17% | 736,00 |
| 20.01.2026 | 18,18 | 18,18 | 17,62 | 17,82 | -1,11% | 1.162,00 |
| 19.01.2026 | 18,12 | 18,12 | 17,82 | 18,02 | -1,96% | 892,00 |
| 16.01.2026 | 18,24 | 18,38 | 18,14 | 18,38 | 0,66% | 2.098,00 |
| 15.01.2026 | 18,06 | 18,32 | 17,97 | 18,26 | 1,56% | 2.688,00 |
| 14.01.2026 | 18,00 | 18,02 | 17,66 | 17,98 | -0,66% | 5.164,00 |
| 13.01.2026 | 18,18 | 18,18 | 18,05 | 18,10 | 0,11% | 2.037,00 |
| 12.01.2026 | 18,21 | 18,38 | 18,06 | 18,08 | 0,22% | 732,00 |
| 09.01.2026 | 18,10 | 18,15 | 17,98 | 18,04 | 0,00% | 916,00 |
| 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 |