£15,720
0,90%
Echtzeit-Aktienkurs PPHE Hotel Group Ltd.
Bid:
Ask:
Aktienkurse zur PPHE Hotel Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 15,64 | 15,85 | 15,60 | 15,78 | 1,31% | - |
| 21.05.2026 | 15,58 | 15,86 | 15,58 | 15,58 | 0,26% | 1.658,00 |
| 20.05.2026 | 15,00 | 15,78 | 15,00 | 15,54 | 2,91% | 4.899,00 |
| 19.05.2026 | 15,70 | 15,70 | 15,10 | 15,10 | -3,70% | 3.310,00 |
| 18.05.2026 | 15,66 | 15,76 | 15,52 | 15,68 | -0,38% | 1.917,00 |
| 15.05.2026 | 16,18 | 16,38 | 15,66 | 15,74 | -3,79% | 4.254,00 |
| 14.05.2026 | 16,22 | 16,38 | 16,09 | 16,36 | 2,38% | 2.917,00 |
| 13.05.2026 | 15,62 | 15,98 | 15,62 | 15,98 | 1,91% | 4.410,00 |
| 12.05.2026 | 15,42 | 15,68 | 15,34 | 15,68 | 0,77% | 4.143,00 |
| 11.05.2026 | 15,49 | 15,60 | 15,44 | 15,56 | 0,06% | 311,00 |
| 08.05.2026 | 15,02 | 15,60 | 15,02 | 15,55 | 2,98% | 4.125,00 |
| 07.05.2026 | 15,39 | 15,39 | 15,10 | 15,10 | -1,37% | 748,00 |
| 06.05.2026 | 14,94 | 15,56 | 14,89 | 15,31 | 2,20% | 2.186,00 |
| 05.05.2026 | 15,18 | 15,20 | 14,69 | 14,98 | 0,12% | 5.602,00 |
| 04.05.2026 | 14,99 | 15,02 | 14,96 | 14,96 | -0,25% | - |
| 01.05.2026 | 14,86 | 15,02 | 14,86 | 15,00 | -0,53% | 812,00 |
| 30.04.2026 | 14,78 | 15,19 | 14,78 | 15,08 | 0,00% | 1.844,00 |
| 29.04.2026 | 15,92 | 15,94 | 15,06 | 15,08 | -5,99% | 2.388,00 |
| 28.04.2026 | 16,31 | 16,31 | 15,94 | 16,04 | -1,17% | 1.891,00 |
| 27.04.2026 | 16,20 | 16,40 | 16,20 | 16,23 | 1,31% | 1.275,00 |
| 24.04.2026 | 16,16 | 16,18 | 16,01 | 16,02 | -0,74% | 11.462,00 |
| 23.04.2026 | 16,50 | 16,50 | 16,14 | 16,14 | -4,50% | 3.400,00 |
| 22.04.2026 | 16,84 | 17,05 | 16,78 | 16,90 | -0,94% | 3.605,00 |
| 21.04.2026 | 17,07 | 17,34 | 17,00 | 17,06 | -0,12% | 1.777,00 |
| 20.04.2026 | 17,76 | 17,76 | 17,08 | 17,08 | -2,29% | 421,00 |
| 17.04.2026 | 16,96 | 17,51 | 16,94 | 17,48 | 3,13% | 1.967,00 |
| 16.04.2026 | 16,82 | 17,07 | 16,77 | 16,95 | 0,30% | 941,00 |
| 15.04.2026 | 16,98 | 17,08 | 16,80 | 16,90 | -0,47% | 1.828,00 |
| 14.04.2026 | 16,88 | 17,00 | 16,79 | 16,98 | 0,00% | 1.597,00 |
| 13.04.2026 | 16,78 | 16,98 | 16,60 | 16,98 | -0,24% | 3.500,00 |
| 10.04.2026 | 16,91 | 17,20 | 16,88 | 17,02 | 2,65% | 2.683,00 |
| 09.04.2026 | 16,60 | 16,62 | 16,26 | 16,58 | 1,47% | 2.124,00 |
| 08.04.2026 | 15,84 | 16,44 | 15,84 | 16,34 | 4,48% | 1.771,00 |
| 07.04.2026 | 16,10 | 16,10 | 15,60 | 15,64 | -2,49% | 795,00 |
| 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 |