74,500€
-0,33%
Echtzeit-Aktienkurs Public Service Enterprise Group
Bid:
Ask:
Aktienkurse zur Public Service Enterprise Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 74,75 | 75,25 | 72,75 | 72,75 | -2,68% | - |
| 14.08.2025 | 75,25 | 75,25 | 74,00 | 74,75 | 0,00% | - |
| 13.08.2025 | 74,75 | 76,00 | 74,25 | 74,75 | -0,66% | - |
| 12.08.2025 | 74,75 | 75,75 | 74,25 | 75,25 | 0,67% | - |
| 11.08.2025 | 75,75 | 76,00 | 74,25 | 74,75 | -0,66% | - |
| 08.08.2025 | 74,75 | 75,75 | 74,50 | 75,25 | 0,67% | - |
| 07.08.2025 | 72,75 | 75,25 | 72,25 | 74,75 | 1,36% | - |
| 06.08.2025 | 76,25 | 76,75 | 73,75 | 73,75 | -3,28% | - |
| 05.08.2025 | 78,25 | 79,25 | 75,25 | 76,25 | -1,93% | - |
| 04.08.2025 | 77,25 | 78,25 | 74,50 | 77,75 | 1,30% | - |
| 01.08.2025 | 77,75 | 78,25 | 76,25 | 76,75 | -2,23% | - |
| 31.07.2025 | 78,50 | 79,00 | 77,25 | 78,50 | 0,96% | - |
| 30.07.2025 | 76,75 | 78,25 | 76,75 | 77,75 | 1,30% | - |
| 29.07.2025 | 75,75 | 76,75 | 75,25 | 76,75 | 2,68% | - |
| 28.07.2025 | 75,25 | 75,25 | 74,25 | 74,75 | 0,00% | - |
| 25.07.2025 | 73,75 | 74,75 | 73,50 | 74,75 | 1,36% | - |
| 24.07.2025 | 73,75 | 74,25 | 72,75 | 73,75 | 0,00% | - |
| 23.07.2025 | 73,75 | 75,25 | 73,25 | 73,75 | 1,72% | - |
| 22.07.2025 | 71,75 | 73,25 | 71,75 | 72,50 | 0,35% | - |
| 21.07.2025 | 72,75 | 72,75 | 72,00 | 72,25 | -0,69% | - |
| 18.07.2025 | 71,25 | 72,75 | 71,25 | 72,75 | 1,39% | - |
| 17.07.2025 | 71,25 | 72,25 | 70,75 | 71,75 | 1,41% | - |
| 16.07.2025 | 70,75 | 71,25 | 69,50 | 70,75 | 0,00% | - |
| 15.07.2025 | 71,00 | 71,25 | 70,25 | 70,75 | -0,70% | - |
| 14.07.2025 | 70,25 | 71,25 | 70,25 | 71,25 | 0,71% | - |
| 11.07.2025 | 70,25 | 70,75 | 69,25 | 70,75 | 0,71% | - |
| 10.07.2025 | 69,75 | 70,25 | 68,75 | 70,25 | 0,72% | - |
| 09.07.2025 | 70,25 | 70,25 | 68,75 | 69,75 | 0,00% | - |
| 08.07.2025 | 70,25 | 70,50 | 69,25 | 69,75 | -0,71% | - |
| 07.07.2025 | 68,75 | 71,00 | 68,75 | 70,25 | 1,44% | - |
| 03.07.2025 | 69,25 | 69,75 | 68,25 | 69,25 | 0,00% | - |
| 02.07.2025 | 70,75 | 70,75 | 68,75 | 69,25 | -1,42% | - |
| 01.07.2025 | 71,75 | 71,75 | 70,25 | 70,25 | -1,40% | - |
| 30.06.2025 | 71,75 | 71,75 | 70,75 | 71,25 | 0,00% | - |
| 27.06.2025 | 71,00 | 71,75 | 70,25 | 71,25 | 0,71% | - |
| 26.06.2025 | 70,75 | 70,75 | 70,25 | 70,75 | 0,00% | - |
| 25.06.2025 | 71,75 | 72,00 | 70,75 | 70,75 | -1,39% | - |
| 24.06.2025 | 72,25 | 72,75 | 71,00 | 71,75 | 0,00% | - |
| 23.06.2025 | 71,00 | 72,25 | 71,00 | 71,75 | 0,70% | - |
| 20.06.2025 | 70,50 | 71,75 | 70,50 | 71,25 | 1,06% | - |
| 19.06.2025 | 71,25 | 71,50 | 70,50 | 70,50 | -1,74% | - |
| 18.06.2025 | 70,25 | 71,75 | 70,25 | 71,75 | 1,41% | - |
| 17.06.2025 | 69,50 | 70,75 | 69,25 | 70,75 | 0,71% | - |
| 16.06.2025 | 70,25 | 70,75 | 69,75 | 70,25 | 0,00% | - |
| 13.06.2025 | 69,75 | 70,75 | 69,75 | 70,25 | 0,00% | - |
| 12.06.2025 | 69,50 | 70,75 | 69,00 | 70,25 | 0,00% | - |
| 11.06.2025 | 69,25 | 70,25 | 69,25 | 70,25 | 0,72% | - |
| 10.06.2025 | 69,50 | 70,25 | 68,75 | 69,75 | 0,00% | - |
| 09.06.2025 | 69,50 | 70,25 | 68,75 | 69,75 | -0,71% | - |
| 06.06.2025 | 70,00 | 71,50 | 69,75 | 70,25 | 0,72% | - |
| 05.06.2025 | 70,00 | 70,75 | 69,25 | 69,75 | -0,71% | - |
| 04.06.2025 | 72,00 | 72,50 | 70,25 | 70,25 | -2,77% | - |
| 03.06.2025 | 71,25 | 73,25 | 71,25 | 72,25 | 0,70% | - |
| 02.06.2025 | 70,50 | 72,25 | 70,25 | 71,75 | 0,70% | - |
| 30.05.2025 | 70,25 | 71,75 | 69,75 | 71,25 | 1,79% | - |
| 29.05.2025 | 69,50 | 70,25 | 68,25 | 70,00 | 1,08% | - |
| 28.05.2025 | 70,25 | 70,75 | 68,75 | 69,25 | -1,42% | - |
| 27.05.2025 | 70,00 | 70,75 | 69,25 | 70,25 | 0,00% | - |
| 26.05.2025 | 69,50 | 70,25 | 69,50 | 70,25 | 0,72% | - |
| 23.05.2025 | 68,75 | 69,75 | 67,50 | 69,75 | 1,45% | - |
| 22.05.2025 | 68,50 | 69,50 | 67,75 | 68,75 | 0,00% | - |
| 21.05.2025 | 69,50 | 72,25 | 68,75 | 68,75 | -2,14% | - |
| 20.05.2025 | 70,75 | 71,25 | 70,00 | 70,25 | -0,71% | - |
| 19.05.2025 | 70,50 | 70,75 | 69,75 | 70,75 | -0,70% | - |
| 16.05.2025 | 69,50 | 71,25 | 69,50 | 71,25 | 1,42% | - |
| 15.05.2025 | 68,75 | 70,50 | 68,25 | 70,25 | 1,44% | - |
| 14.05.2025 | 69,00 | 69,50 | 67,50 | 69,25 | 0,00% | - |
| 13.05.2025 | 70,50 | 71,25 | 69,25 | 69,25 | -2,81% | - |
| 12.05.2025 | 71,25 | 72,75 | 70,00 | 71,25 | 1,42% | - |
| 09.05.2025 | 70,50 | 71,25 | 69,75 | 70,25 | -0,71% | - |
| 08.05.2025 | 71,25 | 71,25 | 69,75 | 70,75 | 0,00% | - |
| 07.05.2025 | 70,50 | 71,25 | 69,75 | 70,75 | 0,71% | - |
| 06.05.2025 | 69,00 | 71,25 | 68,50 | 70,25 | 1,44% | - |
| 05.05.2025 | 69,50 | 70,00 | 68,50 | 69,25 | -1,42% | - |
| 02.05.2025 | 69,25 | 70,75 | 68,75 | 70,25 | 0,00% | - |
| 30.04.2025 | 71,75 | 72,50 | 68,25 | 70,25 | -2,09% | - |
| 29.04.2025 | 71,25 | 71,75 | 70,50 | 71,75 | 1,41% | - |
| 28.04.2025 | 71,25 | 71,75 | 70,25 | 70,75 | -0,70% | - |
| 25.04.2025 | 72,00 | 72,25 | 70,75 | 71,25 | -0,70% | - |
| 24.04.2025 | 71,75 | 72,75 | 71,25 | 71,75 | -0,69% | - |
| 23.04.2025 | 72,75 | 74,25 | 71,75 | 72,25 | 0,70% | - |
| 22.04.2025 | 69,25 | 72,25 | 69,25 | 71,75 | -2,05% | - |
| 17.04.2025 | 73,75 | 74,75 | 72,25 | 73,25 | 0,69% | - |
| 16.04.2025 | 72,75 | 74,00 | 72,25 | 72,75 | -1,36% | - |
| 15.04.2025 | 73,75 | 75,00 | 73,25 | 73,75 | 0,00% | - |
| 14.04.2025 | 72,75 | 74,25 | 72,25 | 73,75 | 2,08% | - |
| 11.04.2025 | 72,75 | 72,75 | 70,25 | 72,25 | 0,00% | - |
| 10.04.2025 | 74,75 | 74,75 | 70,75 | 72,25 | -3,34% | - |
| 09.04.2025 | 69,25 | 75,25 | 68,25 | 74,75 | 5,65% | - |
| 08.04.2025 | 71,25 | 73,50 | 69,25 | 70,75 | 0,00% | - |
| 07.04.2025 | 68,50 | 72,25 | 67,50 | 70,75 | -0,70% | - |
| 04.04.2025 | 73,25 | 74,75 | 70,25 | 71,25 | -3,39% | - |
| 03.04.2025 | 74,75 | 75,25 | 73,25 | 73,75 | -4,53% | - |
| 02.04.2025 | 77,25 | 77,50 | 76,25 | 77,25 | 0,98% | - |
| 01.04.2025 | 75,50 | 77,25 | 74,50 | 76,50 | 0,33% | - |
| 31.03.2025 | 75,00 | 76,25 | 74,75 | 76,25 | 3,04% | - |
| 28.03.2025 | 74,50 | 76,25 | 72,25 | 74,00 | 0,00% | - |
| 27.03.2025 | 75,75 | 75,75 | 72,25 | 74,00 | -1,33% | - |
| 26.03.2025 | 75,25 | 76,75 | 73,00 | 75,00 | 3,09% | - |
| 25.03.2025 | 77,25 | 77,25 | 72,75 | 72,75 | -5,52% | - |