£15,285
-0,29%
Echtzeit-Aktienkurs PPHE HOTEL GROUP LTD.
Bid:
Ask:
Aktienkurse zur PPHE HOTEL GROUP LTD. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 2,13% | 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 |
| 25.06.2026 | 16,49 | 17,06 | 16,49 | 16,66 | -0,83% | 6.706,00 |
| 24.06.2026 | 16,70 | 16,84 | 16,10 | 16,80 | 2,38% | 9.255,00 |
| 23.06.2026 | 16,51 | 16,51 | 16,24 | 16,41 | -1,62% | 3.888,00 |
| 22.06.2026 | 16,76 | 17,04 | 16,50 | 16,68 | -1,30% | 6.727,00 |
| 19.06.2026 | 18,11 | 18,13 | 15,86 | 16,90 | -15,42% | 21.894,00 |
| 18.06.2026 | 19,95 | 20,00 | 19,76 | 19,98 | 0,10% | 2.158,00 |
| 17.06.2026 | 20,25 | 20,25 | 19,72 | 19,96 | -0,94% | 6.415,00 |
| 16.06.2026 | 20,38 | 20,38 | 20,05 | 20,15 | -1,23% | 3.191,00 |
| 15.06.2026 | 20,35 | 20,40 | 20,20 | 20,40 | 0,25% | 1.282,00 |
| 12.06.2026 | 20,40 | 20,45 | 20,10 | 20,35 | 0,12% | 2.670,00 |
| 11.06.2026 | 20,05 | 20,45 | 19,74 | 20,33 | 1,37% | 2.356,00 |
| 10.06.2026 | 19,40 | 20,05 | 19,40 | 20,05 | 3,56% | 4.806,00 |
| 09.06.2026 | 19,70 | 19,70 | 19,20 | 19,36 | -0,46% | 1.078,00 |
| 08.06.2026 | 19,51 | 19,55 | 19,10 | 19,45 | -0,66% | 4.530,00 |
| 05.06.2026 | 19,93 | 19,94 | 19,56 | 19,58 | -1,61% | 16.108,00 |
| 04.06.2026 | 19,82 | 20,05 | 19,82 | 19,90 | 0,61% | 5.211,00 |
| 03.06.2026 | 19,88 | 19,90 | 19,70 | 19,78 | -0,40% | 6.433,00 |
| 02.06.2026 | 19,96 | 20,25 | 19,78 | 19,86 | 0,05% | 3.284,00 |
| 01.06.2026 | 19,77 | 19,94 | 19,77 | 19,85 | 0,25% | 2.796,00 |
| 29.05.2026 | 19,84 | 20,07 | 19,76 | 19,80 | 1,49% | 23.199,00 |
| 28.05.2026 | 20,00 | 20,43 | 19,32 | 19,51 | 21,03% | 26.885,00 |
| 27.05.2026 | 15,80 | 16,23 | 15,80 | 16,12 | 0,88% | 2.401,00 |
| 26.05.2026 | 15,94 | 16,06 | 15,83 | 15,98 | 1,52% | 1.914,00 |
| 25.05.2026 | 15,87 | 15,91 | 15,67 | 15,74 | -0,37% | - |
| 22.05.2026 | 15,80 | 15,80 | 15,50 | 15,80 | 1,41% | 2.583,00 |
| 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 |