£15,368
-1,11%
Echtzeit-Aktienkurs PPHE HOTEL GROUP LTD.
Bid:
Ask:
Aktienkurse zur PPHE HOTEL GROUP LTD. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 15,50 | 15,56 | 15,46 | 15,54 | 0,00% | 145,00 |
| 11.11.2026 | 15,34 | 15,56 | 15,34 | 15,54 | 1,37% | 851,00 |
| 10.11.2026 | 15,46 | 15,54 | 15,30 | 15,33 | -0,45% | 986,00 |
| 09.11.2026 | 15,49 | 15,68 | 15,38 | 15,40 | 0,39% | 1.621,00 |
| 06.11.2026 | 15,40 | 15,53 | 15,32 | 15,34 | -0,78% | 5.516,00 |
| 05.11.2026 | 15,62 | 15,71 | 15,46 | 15,46 | 0,00% | 2.133,00 |
| 04.11.2026 | 15,26 | 15,48 | 15,26 | 15,46 | 0,26% | 886,00 |
| 03.11.2026 | 15,41 | 15,66 | 15,32 | 15,42 | -0,90% | 1.582,00 |
| 02.11.2026 | 15,36 | 15,94 | 15,36 | 15,56 | 1,70% | 3.439,00 |
| 30.10.2026 | 15,30 | 15,38 | 15,24 | 15,30 | -0,26% | 1.395,00 |
| 29.10.2026 | 15,30 | 15,49 | 15,19 | 15,34 | 0,79% | 5.417,00 |
| 28.10.2026 | 15,48 | 15,48 | 15,08 | 15,22 | 0,40% | 799,00 |
| 27.10.2026 | 14,95 | 15,16 | 14,95 | 15,16 | 0,13% | 553,00 |
| 26.10.2026 | 15,06 | 15,16 | 15,00 | 15,14 | 1,47% | 2.311,00 |
| 23.10.2026 | 14,84 | 14,94 | 14,70 | 14,92 | 1,02% | 2.410,00 |
| 22.10.2026 | 14,95 | 15,05 | 14,73 | 14,77 | -0,87% | 1.959,00 |
| 21.10.2026 | 14,90 | 14,98 | 14,76 | 14,90 | 0,68% | 2.980,00 |
| 20.10.2026 | 14,76 | 14,92 | 14,72 | 14,80 | 0,54% | 1.464,00 |
| 19.10.2026 | 14,46 | 14,74 | 14,40 | 14,72 | 1,38% | 5.744,00 |
| 16.10.2026 | 14,35 | 14,61 | 14,35 | 14,52 | 0,69% | 1.641,00 |
| 15.10.2026 | 14,10 | 14,42 | 14,10 | 14,42 | 1,26% | 9.841,00 |
| 14.10.2026 | 14,34 | 14,52 | 14,22 | 14,24 | -1,25% | 3.453,00 |
| 13.10.2026 | 14,50 | 14,51 | 14,36 | 14,42 | 0,98% | 203,00 |
| 12.10.2026 | 14,28 | 14,44 | 14,24 | 14,28 | -0,56% | 788,00 |
| 09.10.2026 | 14,31 | 14,50 | 14,30 | 14,36 | 1,41% | 2.251,00 |
| 08.10.2026 | 14,12 | 14,30 | 14,12 | 14,16 | -0,42% | 5.279,00 |
| 07.10.2026 | 14,38 | 14,42 | 14,16 | 14,22 | -1,66% | 2.691,00 |
| 06.10.2026 | 14,40 | 14,54 | 14,40 | 14,46 | 0,28% | 849,00 |
| 05.10.2026 | 14,53 | 14,70 | 14,42 | 14,42 | -1,37% | 1.486,00 |
| 02.10.2026 | 14,66 | 14,83 | 14,58 | 14,62 | -0,14% | 1.075,00 |
| 01.10.2026 | 14,81 | 14,85 | 14,62 | 14,64 | -2,53% | 2.896,00 |
| 30.09.2026 | 14,74 | 15,06 | 14,74 | 15,02 | 1,35% | 3.095,00 |
| 29.09.2026 | 14,78 | 14,92 | 14,78 | 14,82 | 0,27% | 1.890,00 |
| 28.09.2026 | 14,76 | 15,20 | 14,76 | 14,78 | -1,73% | 1.532,00 |
| 25.09.2026 | 14,94 | 15,12 | 14,92 | 15,04 | 1,62% | 1.439,00 |
| 24.09.2026 | 15,44 | 15,44 | 14,70 | 14,80 | -4,02% | 22.389,00 |
| 23.09.2026 | 15,10 | 15,44 | 15,10 | 15,42 | 0,13% | 10.019,00 |
| 22.09.2026 | 15,28 | 15,44 | 15,26 | 15,40 | 0,26% | 3.335,00 |
| 21.09.2026 | 15,26 | 15,42 | 15,14 | 15,36 | 0,92% | 2.224,00 |
| 18.09.2026 | 15,12 | 15,24 | 15,10 | 15,22 | -0,26% | 6.532,00 |
| 17.09.2026 | 15,22 | 15,26 | 15,18 | 15,26 | -0,91% | 388,00 |
| 16.09.2026 | 15,12 | 15,42 | 15,12 | 15,40 | 1,25% | 1.129,00 |
| 15.09.2026 | 15,15 | 15,30 | 15,10 | 15,21 | -0,20% | 8.051,00 |
| 14.09.2026 | 15,24 | 15,30 | 15,19 | 15,24 | -0,52% | 2.678,00 |
| 11.09.2026 | 15,29 | 15,34 | 15,28 | 15,32 | 0,26% | 1.898,00 |
| 10.09.2026 | 15,32 | 15,34 | 15,24 | 15,28 | -0,13% | 1.479,00 |
| 09.09.2026 | 15,24 | 15,32 | 15,14 | 15,30 | -0,20% | 4.438,00 |
| 08.09.2026 | 15,27 | 15,38 | 15,22 | 15,33 | -0,20% | 1.327,00 |
| 07.09.2026 | 15,17 | 15,38 | 15,15 | 15,36 | 1,19% | 835,00 |
| 04.09.2026 | 15,15 | 15,18 | 15,00 | 15,18 | 0,80% | 2.166,00 |
| 03.09.2026 | 15,13 | 15,13 | 15,03 | 15,06 | 0,00% | 3.434,00 |
| 02.09.2026 | 14,98 | 15,18 | 14,86 | 15,06 | -0,66% | 1.194,00 |
| 01.09.2026 | 15,02 | 15,32 | 14,90 | 15,16 | 0,54% | 17.128,00 |
| 31.08.2026 | 15,20 | 15,27 | 15,06 | 15,08 | -1,32% | - |
| 28.08.2026 | 15,30 | 15,50 | 15,16 | 15,28 | 0,13% | 13.137,00 |
| 27.08.2026 | 16,24 | 16,52 | 15,26 | 15,26 | -6,27% | 7.624,00 |
| 26.08.2026 | 16,28 | 16,48 | 16,16 | 16,28 | -1,33% | 4.663,00 |
| 25.08.2026 | 16,12 | 16,64 | 16,12 | 16,50 | 4,70% | 15.569,00 |
| 24.08.2026 | 15,82 | 15,90 | 15,74 | 15,76 | -0,25% | 2.223,00 |
| 21.08.2026 | 15,92 | 15,92 | 15,78 | 15,80 | -0,75% | 1.264,00 |
| 20.08.2026 | 15,40 | 15,92 | 15,40 | 15,92 | 2,51% | 3.296,00 |
| 19.08.2026 | 15,30 | 15,56 | 15,29 | 15,53 | 1,70% | 6.393,00 |
| 18.08.2026 | 15,06 | 15,32 | 14,99 | 15,27 | 1,39% | 3.730,00 |
| 17.08.2026 | 15,12 | 15,16 | 15,00 | 15,06 | -1,05% | 4.763,00 |
| 14.08.2026 | 15,22 | 15,36 | 15,19 | 15,22 | 0,13% | 764,00 |
| 13.08.2026 | 15,08 | 15,24 | 15,06 | 15,20 | 0,13% | 5.231,00 |
| 12.08.2026 | 15,10 | 15,25 | 15,04 | 15,18 | 0,26% | 3.918,00 |
| 11.08.2026 | 15,37 | 15,38 | 14,97 | 15,14 | -0,26% | 9.702,00 |
| 10.08.2026 | 15,12 | 15,26 | 15,10 | 15,18 | -0,78% | 2.531,00 |
| 07.08.2026 | 15,37 | 15,39 | 15,24 | 15,30 | -0,13% | 3.208,00 |
| 06.08.2026 | 15,36 | 15,46 | 15,30 | 15,32 | -0,45% | 3.098,00 |
| 05.08.2026 | 15,41 | 15,60 | 15,26 | 15,39 | 0,07% | 4.889,00 |
| 04.08.2026 | 15,61 | 15,61 | 15,28 | 15,38 | -1,41% | 5.478,00 |
| 03.08.2026 | 15,71 | 15,83 | 15,49 | 15,60 | -0,64% | 3.170,00 |
| 31.07.2026 | 15,84 | 15,96 | 15,68 | 15,70 | -0,51% | 7.547,00 |
| 30.07.2026 | 15,84 | 15,92 | 15,77 | 15,78 | -0,13% | 11.708,00 |
| 29.07.2026 | 15,88 | 15,98 | 15,72 | 15,80 | -0,13% | 6.172,00 |
| 28.07.2026 | 15,74 | 15,88 | 15,68 | 15,82 | -0,38% | 3.239,00 |
| 27.07.2026 | 15,52 | 16,03 | 15,52 | 15,88 | 3,12% | 9.332,00 |
| 24.07.2026 | 15,28 | 15,44 | 15,19 | 15,40 | -0,77% | 6.983,00 |
| 23.07.2026 | 15,63 | 15,66 | 15,45 | 15,52 | -0,89% | 3.870,00 |
| 22.07.2026 | 15,57 | 15,71 | 15,50 | 15,66 | 0,71% | 3.094,00 |
| 21.07.2026 | 15,44 | 15,66 | 15,43 | 15,55 | -0,19% | 6.882,00 |
| 20.07.2026 | 15,51 | 15,70 | 15,51 | 15,58 | -0,76% | 1.452,00 |
| 17.07.2026 | 15,90 | 15,90 | 15,70 | 15,70 | -0,25% | 3.107,00 |
| 16.07.2026 | 15,87 | 15,90 | 15,66 | 15,74 | -1,38% | 2.341,00 |
| 15.07.2026 | 16,02 | 16,19 | 15,95 | 15,96 | -1,97% | 3.349,00 |
| 14.07.2026 | 15,86 | 16,32 | 15,86 | 16,28 | 0,74% | 2.314,00 |
| 13.07.2026 | 16,13 | 16,30 | 16,12 | 16,16 | -0,74% | 2.469,00 |
| 10.07.2026 | 16,35 | 16,35 | 16,24 | 16,28 | 0,25% | 621,00 |
| 09.07.2026 | 15,94 | 16,24 | 15,94 | 16,24 | 1,82% | 2.063,00 |
| 08.07.2026 | 16,32 | 16,32 | 15,89 | 15,95 | -2,57% | 2.184,00 |
| 07.07.2026 | 16,38 | 16,53 | 16,35 | 16,37 | 0,18% | 1.824,00 |
| 06.07.2026 | 16,12 | 16,50 | 16,12 | 16,34 | 2,12% | 1.380,00 |
| 03.07.2026 | 16,35 | 16,36 | 15,98 | 16,00 | -3,44% | 1.671,00 |
| 02.07.2026 | 16,88 | 17,14 | 15,29 | 16,57 | -3,72% | 20.734,00 |
| 01.07.2026 | 17,18 | 17,32 | 17,00 | 17,21 | -0,17% | 3.148,00 |
| 30.06.2026 | 16,74 | 17,42 | 16,74 | 17,24 | 1,17% | 18.551,00 |
| 29.06.2026 | 16,46 | 17,11 | 16,46 | 17,04 | 1,91% | 8.151,00 |
| 26.06.2026 | 16,58 | 16,78 | 16,38 | 16,72 | 0,36% | 3.740,00 |