£12,602
-0,77%
Echtzeit-Aktienkurs PPHE Hotel Group Ltd.
Bid:
Ask:
Aktienkurse zur PPHE Hotel Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 12,70 | 12,70 | 12,60 | 12,60 | -0,78% | - |
| 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 |
| 08.10.2024 | 11,78 | 11,78 | 11,55 | 11,60 | -1,28% | 396,00 |
| 07.10.2024 | 11,85 | 11,85 | 11,75 | 11,75 | -2,08% | 1.489,00 |
| 04.10.2024 | 11,95 | 12,05 | 11,95 | 12,00 | -0,41% | 1.728,00 |
| 03.10.2024 | 12,00 | 12,05 | 11,95 | 12,05 | 0,21% | 472,00 |
| 02.10.2024 | 12,08 | 12,08 | 12,03 | 12,03 | -1,43% | 455,00 |
| 01.10.2024 | 12,35 | 12,35 | 12,20 | 12,20 | -1,61% | 421,00 |
| 30.09.2024 | 12,35 | 12,40 | 12,35 | 12,40 | 0,40% | 67,00 |
| 27.09.2024 | 12,30 | 12,35 | 12,25 | 12,35 | 0,00% | 254,00 |
| 26.09.2024 | 12,30 | 12,40 | 12,30 | 12,35 | -1,00% | 887,00 |
| 25.09.2024 | 12,45 | 12,48 | 12,40 | 12,48 | 0,20% | 261,00 |
| 24.09.2024 | 12,45 | 12,45 | 12,45 | 12,45 | 0,40% | 3,00 |
| 23.09.2024 | 12,43 | 12,43 | 12,40 | 12,40 | -0,40% | 140,00 |
| 20.09.2024 | 12,50 | 12,50 | 12,45 | 12,45 | 0,00% | 538,00 |
| 19.09.2024 | 12,48 | 12,48 | 12,40 | 12,45 | -1,19% | 1.246,00 |
| 18.09.2024 | 12,68 | 12,68 | 12,60 | 12,60 | -0,40% | 61,00 |
| 17.09.2024 | 12,70 | 12,70 | 12,65 | 12,65 | -0,98% | 242,00 |
| 16.09.2024 | 12,78 | 12,78 | 12,78 | 12,78 | 0,79% | 331,00 |
| 13.09.2024 | 12,55 | 12,70 | 12,50 | 12,68 | 1,60% | 1.736,00 |
| 12.09.2024 | 12,55 | 12,55 | 12,48 | 12,48 | -0,99% | 1.596,00 |
| 11.09.2024 | 12,48 | 12,60 | 12,48 | 12,60 | 0,80% | 261,00 |
| 10.09.2024 | 12,50 | 12,53 | 12,50 | 12,50 | 0,00% | 247,00 |
| 09.09.2024 | 12,48 | 12,55 | 12,45 | 12,50 | -0,40% | 1.808,00 |
| 06.09.2024 | 12,65 | 12,65 | 12,55 | 12,55 | -0,40% | 2,00 |
| 05.09.2024 | 12,68 | 12,68 | 12,50 | 12,60 | -1,18% | 1.341,00 |
| 04.09.2024 | 12,95 | 12,98 | 12,70 | 12,75 | -2,30% | 340,00 |
| 03.09.2024 | 13,23 | 13,25 | 13,05 | 13,05 | -1,88% | 555,00 |
| 02.09.2024 | 13,33 | 13,35 | 13,30 | 13,30 | -1,12% | 396,00 |
| 30.08.2024 | 13,43 | 13,45 | 13,33 | 13,45 | -0,19% | 1.646,00 |
| 29.08.2024 | 13,53 | 13,53 | 13,43 | 13,48 | -0,92% | 876,00 |
| 28.08.2024 | 13,40 | 13,60 | 13,40 | 13,60 | 2,26% | 283,00 |
| 27.08.2024 | 13,23 | 13,50 | 13,05 | 13,30 | 1,20% | 2.056,00 |
| 26.08.2024 | 13,19 | 13,21 | 13,14 | 13,14 | -0,44% | - |
| 23.08.2024 | 13,35 | 13,35 | 13,20 | 13,20 | -1,12% | 2.016,00 |
| 22.08.2024 | 13,30 | 13,35 | 13,30 | 13,35 | 0,75% | 935,00 |
| 21.08.2024 | 13,30 | 13,30 | 13,25 | 13,25 | -0,38% | 815,00 |
| 20.08.2024 | 13,48 | 13,53 | 13,30 | 13,30 | -1,48% | 1.495,00 |
| 19.08.2024 | 13,45 | 13,55 | 13,45 | 13,50 | -0,58% | 360,00 |
| 16.08.2024 | 13,46 | 13,64 | 13,46 | 13,58 | 0,77% | - |
| 15.08.2024 | 13,48 | 13,48 | 13,48 | 13,48 | 0,19% | 672,00 |
| 14.08.2024 | 13,45 | 13,55 | 13,45 | 13,45 | 0,75% | 514,00 |
| 13.08.2024 | 13,45 | 13,45 | 13,33 | 13,35 | -0,56% | 205,00 |
| 12.08.2024 | 13,43 | 13,43 | 13,43 | 13,43 | -0,64% | 150,00 |
| 09.08.2024 | 13,40 | 13,66 | 13,40 | 13,51 | 0,65% | - |
| 08.08.2024 | 13,30 | 13,43 | 13,28 | 13,43 | 0,56% | 1.026,00 |
| 07.08.2024 | 13,50 | 13,50 | 13,35 | 13,35 | -0,74% | 49,00 |
| 06.08.2024 | 13,20 | 13,45 | 13,18 | 13,45 | -0,37% | 702,00 |
| 05.08.2024 | 13,70 | 13,70 | 13,50 | 13,50 | -4,76% | 271,00 |
| 02.08.2024 | 14,18 | 14,18 | 14,15 | 14,18 | -1,05% | 1.330,00 |
| 01.08.2024 | 14,28 | 14,33 | 14,28 | 14,33 | 1,24% | 1.089,00 |
| 31.07.2024 | 14,45 | 14,45 | 14,10 | 14,15 | -1,05% | 2.718,00 |
| 30.07.2024 | 14,30 | 14,30 | 14,30 | 14,30 | 0,00% | 497,00 |
| 29.07.2024 | 14,20 | 14,30 | 14,20 | 14,30 | 2,14% | 1.199,00 |
| 26.07.2024 | 13,95 | 14,00 | 13,95 | 14,00 | -0,08% | 1.608,00 |
| 25.07.2024 | 14,12 | 14,12 | 13,99 | 14,01 | -1,67% | - |
| 24.07.2024 | 14,05 | 14,25 | 14,05 | 14,25 | 1,24% | 97,00 |
| 23.07.2024 | 14,13 | 14,13 | 14,08 | 14,08 | -1,05% | 205,00 |
| 22.07.2024 | 14,20 | 14,30 | 14,20 | 14,23 | -1,58% | 508,00 |
| 19.07.2024 | 14,45 | 14,46 | 14,41 | 14,45 | 0,37% | - |
| 18.07.2024 | 14,20 | 14,40 | 14,20 | 14,40 | 0,88% | 457,00 |
| 17.07.2024 | 14,10 | 14,40 | 14,10 | 14,28 | 1,96% | 691,00 |
| 16.07.2024 | 14,00 | 14,00 | 14,00 | 14,00 | 3,32% | 6,00 |
| 15.07.2024 | 13,60 | 13,60 | 13,55 | 13,55 | 0,27% | 126,00 |
| 12.07.2024 | 13,25 | 13,51 | 13,25 | 13,51 | 1,46% | - |
| 11.07.2024 | 13,28 | 13,32 | 13,22 | 13,32 | -0,02% | - |
| 10.07.2024 | 13,24 | 13,32 | 13,20 | 13,32 | -0,30% | - |
| 09.07.2024 | 13,23 | 13,37 | 13,23 | 13,36 | 0,48% | - |
| 08.07.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | 25,00 |
| 05.07.2024 | 13,20 | 13,30 | 13,20 | 13,30 | 2,11% | 779,00 |
| 04.07.2024 | 13,03 | 13,03 | 13,03 | 13,03 | 0,19% | 551,00 |
| 03.07.2024 | 13,00 | 13,00 | 13,00 | 13,00 | -0,38% | 366,00 |
| 02.07.2024 | 13,00 | 13,05 | 13,00 | 13,05 | 0,19% | 99,00 |
| 01.07.2024 | 13,03 | 13,03 | 13,03 | 13,03 | -0,19% | 993,00 |
| 28.06.2024 | 12,90 | 13,20 | 12,90 | 13,05 | 1,16% | 169,00 |
| 27.06.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 0,78% | 496,00 |
| 26.06.2024 | 13,00 | 13,00 | 12,80 | 12,80 | -1,35% | 212,00 |
| 25.06.2024 | 13,10 | 13,10 | 12,98 | 12,98 | -0,19% | 85,00 |
| 24.06.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 1,17% | 164,00 |
| 21.06.2024 | 13,00 | 13,00 | 12,85 | 12,85 | -0,96% | 9,00 |
| 20.06.2024 | 12,90 | 13,08 | 12,88 | 12,98 | 0,97% | 1.616,00 |
| 19.06.2024 | 12,83 | 12,85 | 12,83 | 12,85 | 0,00% | 277,00 |