£16,151
1,26%
Echtzeit-Aktienkurs PPHE Hotel Group Ltd.
Bid:
Ask:
Aktienkurse zur PPHE Hotel Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 16,11 | 16,14 | 15,86 | 16,08 | 0,83% | - |
| 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 |
| 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 |