58,700€
0,07%
Echtzeit-Aktienkurs Public Service Enterprise Group
Bid:
Ask:
Aktienkurse zur Public Service Enterprise Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.09.2026 | 58,68 | 59,27 | 58,36 | 58,70 | -0,17% | 221,00 |
| 25.09.2026 | 58,60 | 58,89 | 58,01 | 58,80 | 0,50% | - |
| 24.09.2026 | 58,98 | 59,46 | 58,46 | 58,51 | -1,03% | - |
| 23.09.2026 | 60,54 | 60,98 | 58,95 | 59,12 | -2,09% | - |
| 22.09.2026 | 60,27 | 60,89 | 60,15 | 60,38 | -0,12% | 400,00 |
| 21.09.2026 | 61,04 | 61,23 | 60,39 | 60,45 | -0,51% | - |
| 18.09.2026 | 61,93 | 62,09 | 60,68 | 60,76 | -1,75% | - |
| 17.09.2026 | 61,75 | 61,90 | 61,20 | 61,84 | 0,80% | - |
| 16.09.2026 | 61,12 | 61,47 | 60,88 | 61,35 | 0,56% | - |
| 15.09.2026 | 61,31 | 61,67 | 60,76 | 61,01 | -0,65% | - |
| 14.09.2026 | 62,55 | 63,11 | 61,24 | 61,41 | -1,62% | - |
| 11.09.2026 | 62,68 | 63,16 | 62,17 | 62,42 | 0,58% | - |
| 10.09.2026 | 62,63 | 63,10 | 62,06 | 62,06 | -0,58% | - |
| 09.09.2026 | 63,28 | 63,32 | 61,94 | 62,42 | -2,27% | - |
| 08.09.2026 | 62,92 | 64,21 | 62,78 | 63,87 | 1,20% | 640,00 |
| 07.09.2026 | 63,20 | 63,30 | 63,05 | 63,11 | -0,50% | - |
| 04.09.2026 | 63,46 | 63,96 | 63,12 | 63,43 | 0,06% | - |
| 03.09.2026 | 63,28 | 63,73 | 62,99 | 63,39 | 0,08% | - |
| 02.09.2026 | 63,43 | 63,71 | 62,66 | 63,34 | -0,11% | - |
| 01.09.2026 | 63,26 | 63,74 | 62,83 | 63,41 | 0,43% | - |
| 31.08.2026 | 63,00 | 63,46 | 62,74 | 63,14 | -0,03% | - |
| 28.08.2026 | 62,98 | 63,51 | 62,70 | 63,16 | 0,38% | - |
| 27.08.2026 | 63,61 | 63,66 | 62,56 | 62,92 | -0,94% | - |
| 26.08.2026 | 62,82 | 63,80 | 62,78 | 63,52 | 1,24% | 3.444,00 |
| 25.08.2026 | 63,10 | 63,32 | 62,61 | 62,74 | -0,51% | - |
| 24.08.2026 | 62,15 | 63,11 | 62,09 | 63,06 | 1,42% | - |
| 21.08.2026 | 63,85 | 64,31 | 62,16 | 62,18 | -2,68% | - |
| 20.08.2026 | 64,50 | 64,91 | 63,88 | 63,89 | -0,87% | - |
| 19.08.2026 | 65,18 | 65,70 | 64,45 | 64,45 | -1,33% | - |
| 18.08.2026 | 65,23 | 66,16 | 65,14 | 65,32 | 0,02% | - |
| 17.08.2026 | 65,59 | 66,02 | 64,84 | 65,31 | -0,64% | - |
| 14.08.2026 | 65,83 | 65,97 | 65,51 | 65,73 | -0,20% | - |
| 13.08.2026 | 65,85 | 66,32 | 65,63 | 65,86 | 0,40% | - |
| 12.08.2026 | 65,18 | 65,97 | 65,03 | 65,60 | 1,11% | - |
| 11.08.2026 | 64,86 | 65,38 | 64,43 | 64,88 | 0,42% | - |
| 10.08.2026 | 65,49 | 66,05 | 64,26 | 64,61 | -1,25% | - |
| 07.08.2026 | 65,08 | 65,69 | 64,32 | 65,43 | 0,51% | - |
| 06.08.2026 | 65,56 | 66,18 | 65,01 | 65,10 | -0,41% | - |
| 05.08.2026 | 66,35 | 66,52 | 64,69 | 65,37 | -1,16% | - |
| 04.08.2026 | 66,72 | 66,99 | 64,43 | 66,14 | -0,62% | - |
| 03.08.2026 | 66,84 | 67,13 | 65,96 | 66,55 | 0,09% | - |
| 31.07.2026 | 67,71 | 67,85 | 66,46 | 66,49 | -1,12% | - |
| 30.07.2026 | 67,93 | 68,86 | 67,05 | 67,24 | -1,03% | - |
| 29.07.2026 | 69,18 | 69,63 | 67,57 | 67,94 | -1,76% | - |
| 28.07.2026 | 69,67 | 70,92 | 69,13 | 69,16 | -0,69% | - |
| 27.07.2026 | 70,55 | 70,69 | 69,25 | 69,64 | -0,80% | - |
| 24.07.2026 | 70,11 | 71,17 | 70,07 | 70,20 | 0,16% | - |
| 23.07.2026 | 69,51 | 70,48 | 69,08 | 70,09 | 0,50% | - |
| 22.07.2026 | 67,85 | 69,77 | 67,64 | 69,74 | 2,72% | - |
| 21.07.2026 | 68,41 | 68,45 | 67,33 | 67,89 | -0,41% | - |
| 20.07.2026 | 68,63 | 69,28 | 67,87 | 68,17 | -0,79% | - |
| 17.07.2026 | 69,02 | 71,00 | 68,44 | 68,71 | -1,11% | - |
| 16.07.2026 | 69,68 | 70,39 | 68,99 | 69,48 | -0,27% | - |
| 15.07.2026 | 70,46 | 71,27 | 69,47 | 69,67 | -1,07% | - |
| 14.07.2026 | 70,92 | 71,30 | 70,42 | 70,42 | -0,84% | - |
| 13.07.2026 | 70,36 | 71,36 | 70,35 | 71,02 | 0,72% | - |
| 10.07.2026 | 70,07 | 70,75 | 69,93 | 70,51 | 0,58% | - |
| 09.07.2026 | 71,30 | 71,45 | 70,10 | 70,10 | -1,02% | - |
| 08.07.2026 | 71,47 | 72,14 | 70,72 | 70,82 | -1,13% | - |
| 07.07.2026 | 70,68 | 72,30 | 70,65 | 71,63 | 1,53% | - |
| 06.07.2026 | 71,43 | 71,70 | 70,46 | 70,55 | -1,16% | - |
| 03.07.2026 | 71,42 | 71,48 | 71,20 | 71,38 | 0,04% | - |
| 02.07.2026 | 70,51 | 71,59 | 69,90 | 71,35 | 1,15% | - |
| 01.07.2026 | 70,92 | 71,51 | 70,38 | 70,54 | -0,69% | - |
| 30.06.2026 | 72,44 | 72,93 | 71,03 | 71,03 | -1,57% | - |
| 29.06.2026 | 73,72 | 73,72 | 71,96 | 72,16 | -1,72% | - |
| 26.06.2026 | 72,43 | 73,51 | 72,01 | 73,42 | 1,09% | - |
| 25.06.2026 | 72,05 | 72,93 | 71,70 | 72,63 | 0,64% | - |
| 24.06.2026 | 71,55 | 72,52 | 71,50 | 72,17 | 0,89% | - |
| 23.06.2026 | 70,34 | 71,90 | 70,00 | 71,53 | 1,40% | - |
| 22.06.2026 | 69,62 | 70,82 | 69,61 | 70,54 | 1,54% | - |
| 19.06.2026 | 69,69 | 69,75 | 69,47 | 69,47 | 0,56% | - |
| 18.06.2026 | 69,26 | 70,51 | 68,99 | 69,08 | 0,00% | - |
| 17.06.2026 | 69,67 | 70,11 | 68,64 | 69,08 | -0,88% | - |
| 16.06.2026 | 69,22 | 70,39 | 69,02 | 69,69 | 0,69% | - |
| 15.06.2026 | 69,29 | 69,67 | 68,39 | 69,21 | 0,48% | - |
| 12.06.2026 | 68,17 | 69,16 | 68,03 | 68,88 | 1,22% | - |
| 11.06.2026 | 68,31 | 69,32 | 67,97 | 68,05 | -0,04% | - |
| 10.06.2026 | 67,99 | 68,43 | 67,56 | 68,08 | -0,04% | - |
| 09.06.2026 | 66,86 | 68,31 | 66,46 | 68,11 | 0,99% | - |
| 08.06.2026 | 68,66 | 69,09 | 67,36 | 67,44 | -1,52% | - |
| 05.06.2026 | 67,18 | 69,23 | 66,98 | 68,48 | 2,61% | - |
| 04.06.2026 | 66,98 | 67,65 | 66,45 | 66,74 | -0,45% | - |
| 03.06.2026 | 67,32 | 68,72 | 66,96 | 67,04 | -0,34% | - |
| 02.06.2026 | 65,82 | 67,41 | 65,77 | 67,27 | 2,00% | - |
| 01.06.2026 | 67,57 | 67,75 | 65,74 | 65,95 | -2,18% | - |
| 29.05.2026 | 68,05 | 68,39 | 67,12 | 67,42 | -0,78% | - |
| 28.05.2026 | 68,82 | 68,93 | 67,76 | 67,95 | -1,01% | - |
| 27.05.2026 | 68,88 | 69,16 | 68,14 | 68,64 | -0,32% | - |
| 26.05.2026 | 68,77 | 69,79 | 68,42 | 68,86 | 0,07% | - |
| 25.05.2026 | 68,86 | 68,95 | 68,73 | 68,81 | 0,45% | - |
| 22.05.2026 | 67,71 | 68,74 | 67,44 | 68,50 | 1,44% | - |
| 21.05.2026 | 67,09 | 67,84 | 67,00 | 67,53 | 0,58% | - |
| 20.05.2026 | 66,64 | 68,41 | 66,64 | 67,14 | 0,72% | - |
| 19.05.2026 | 65,89 | 67,06 | 65,70 | 66,66 | 1,26% | - |
| 18.05.2026 | 65,26 | 66,42 | 65,17 | 65,83 | 0,08% | - |
| 15.05.2026 | 66,60 | 66,83 | 65,42 | 65,78 | -0,33% | - |
| 14.05.2026 | 66,11 | 66,63 | 65,68 | 66,00 | 0,12% | - |
| 13.05.2026 | 67,00 | 67,38 | 65,40 | 65,92 | -1,57% | - |
| 12.05.2026 | 66,01 | 67,34 | 65,64 | 66,97 | 1,55% | - |