65,780€
-0,33%
Echtzeit-Aktienkurs Public Service Enterprise Group Inc.
Bid:
Ask:
Aktienkurse zur Public Service Enterprise Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 11.05.2026 | 65,47 | 66,18 | 65,39 | 65,95 | 0,73% | - |
| 08.05.2026 | 66,37 | 66,48 | 65,41 | 65,47 | -1,36% | - |
| 07.05.2026 | 67,70 | 67,76 | 66,03 | 66,37 | -1,15% | - |
| 06.05.2026 | 68,09 | 68,40 | 66,99 | 67,14 | -1,54% | 320,00 |
| 05.05.2026 | 69,00 | 69,68 | 68,16 | 68,19 | -0,94% | - |
| 04.05.2026 | 68,40 | 69,06 | 67,69 | 68,84 | -1,09% | - |
| 30.04.2026 | 67,81 | 69,74 | 67,73 | 69,60 | 2,02% | - |
| 29.04.2026 | 69,08 | 69,10 | 67,49 | 68,22 | -1,00% | - |
| 28.04.2026 | 68,53 | 69,24 | 68,49 | 68,91 | 0,70% | - |
| 27.04.2026 | 68,72 | 69,22 | 68,39 | 68,43 | -0,67% | - |
| 24.04.2026 | 68,58 | 69,13 | 67,89 | 68,89 | 0,42% | - |
| 23.04.2026 | 67,22 | 68,66 | 67,19 | 68,60 | 1,77% | - |
| 22.04.2026 | 67,46 | 68,43 | 66,83 | 67,41 | 0,16% | - |
| 21.04.2026 | 68,65 | 69,14 | 66,66 | 67,30 | -1,75% | - |
| 20.04.2026 | 68,93 | 69,93 | 68,23 | 68,50 | -0,72% | - |
| 17.04.2026 | 69,80 | 69,95 | 68,50 | 69,00 | -1,30% | - |
| 16.04.2026 | 68,89 | 69,93 | 68,68 | 69,91 | 1,48% | - |
| 15.04.2026 | 69,54 | 69,67 | 68,48 | 68,89 | -1,43% | - |
| 14.04.2026 | 69,11 | 70,00 | 68,50 | 69,89 | 0,74% | - |
| 13.04.2026 | 70,68 | 71,30 | 68,67 | 69,38 | -1,59% | - |
| 10.04.2026 | 71,71 | 72,07 | 70,50 | 70,50 | -1,40% | - |
| 09.04.2026 | 70,84 | 72,50 | 70,57 | 71,50 | 0,70% | - |
| 08.04.2026 | 71,49 | 71,58 | 69,25 | 71,00 | 0,71% | - |
| 07.04.2026 | 70,25 | 70,57 | 70,00 | 70,50 | -0,70% | - |
| 02.04.2026 | 69,50 | 71,50 | 69,50 | 71,00 | 1,07% | - |
| 01.04.2026 | 70,00 | 70,50 | 69,50 | 70,25 | 0,36% | - |
| 31.03.2026 | 71,50 | 72,00 | 69,75 | 70,00 | -1,41% | - |
| 30.03.2026 | 70,50 | 71,75 | 70,25 | 71,00 | 1,43% | - |
| 27.03.2026 | 69,75 | 70,75 | 69,25 | 70,00 | 0,36% | - |
| 26.03.2026 | 69,75 | 70,50 | 69,25 | 69,75 | 0,36% | - |
| 25.03.2026 | 69,25 | 70,75 | 69,25 | 69,50 | 0,72% | - |
| 24.03.2026 | 68,75 | 70,00 | 68,25 | 69,00 | 0,36% | - |
| 23.03.2026 | 68,25 | 70,25 | 68,25 | 68,75 | 0,00% | - |
| 20.03.2026 | 71,50 | 72,00 | 68,50 | 68,75 | -3,17% | - |
| 19.03.2026 | 73,75 | 73,75 | 71,00 | 71,00 | -3,40% | - |
| 18.03.2026 | 73,75 | 74,25 | 72,75 | 73,50 | 0,00% | - |
| 17.03.2026 | 73,75 | 74,50 | 73,25 | 73,50 | -0,68% | - |
| 16.03.2026 | 73,75 | 74,25 | 73,00 | 74,00 | 1,02% | - |
| 13.03.2026 | 71,75 | 73,75 | 71,25 | 73,25 | 2,45% | - |
| 12.03.2026 | 70,75 | 72,50 | 70,75 | 71,50 | 0,70% | - |
| 11.03.2026 | 71,75 | 72,00 | 70,75 | 71,00 | -0,70% | - |
| 10.03.2026 | 71,25 | 71,75 | 70,75 | 71,50 | -0,69% | - |
| 09.03.2026 | 71,00 | 72,50 | 71,00 | 72,00 | 0,35% | - |
| 06.03.2026 | 72,50 | 72,50 | 70,75 | 71,75 | -0,69% | - |
| 05.03.2026 | 72,00 | 72,75 | 71,50 | 72,25 | 0,35% | - |
| 04.03.2026 | 72,00 | 72,50 | 71,75 | 72,00 | -0,35% | - |
| 03.03.2026 | 71,75 | 73,00 | 70,25 | 72,25 | 0,00% | - |
| 02.03.2026 | 72,50 | 74,00 | 72,25 | 72,25 | -0,69% | - |
| 27.02.2026 | 72,25 | 73,25 | 71,75 | 72,75 | 0,34% | - |
| 26.02.2026 | 72,75 | 73,75 | 72,25 | 72,50 | -0,34% | - |
| 25.02.2026 | 73,25 | 74,25 | 72,25 | 72,75 | -0,68% | - |
| 24.02.2026 | 73,25 | 73,75 | 72,25 | 73,25 | 0,00% | - |
| 23.02.2026 | 71,75 | 73,25 | 71,75 | 73,25 | 0,69% | - |
| 20.02.2026 | 72,75 | 73,25 | 72,25 | 72,75 | 0,00% | - |
| 19.02.2026 | 71,75 | 72,75 | 71,25 | 72,75 | 1,75% | - |
| 18.02.2026 | 73,25 | 73,75 | 71,50 | 71,50 | -2,39% | - |
| 17.02.2026 | 73,25 | 74,00 | 72,75 | 73,25 | 0,00% | - |
| 16.02.2026 | 72,75 | 73,25 | 72,75 | 73,25 | 0,69% | - |
| 13.02.2026 | 71,25 | 73,25 | 70,75 | 72,75 | 2,46% | - |
| 12.02.2026 | 71,25 | 72,25 | 70,75 | 71,00 | 0,35% | - |
| 11.02.2026 | 69,75 | 70,75 | 69,50 | 70,75 | 1,43% | - |
| 10.02.2026 | 68,25 | 70,25 | 68,25 | 69,75 | 2,20% | - |
| 09.02.2026 | 68,25 | 68,25 | 67,25 | 68,25 | 0,37% | - |
| 06.02.2026 | 67,75 | 69,25 | 67,75 | 68,00 | 0,37% | - |
| 05.02.2026 | 67,75 | 68,25 | 67,25 | 67,75 | 0,00% | - |
| 04.02.2026 | 69,25 | 69,25 | 67,75 | 67,75 | -1,09% | - |
| 03.02.2026 | 68,25 | 69,75 | 67,75 | 68,50 | 0,74% | - |
| 02.02.2026 | 68,75 | 69,75 | 67,75 | 68,00 | -1,81% | - |
| 30.01.2026 | 68,25 | 69,75 | 68,25 | 69,25 | 1,84% | - |
| 29.01.2026 | 67,75 | 69,25 | 67,75 | 68,00 | -0,37% | - |
| 28.01.2026 | 67,25 | 68,75 | 66,75 | 68,25 | 2,25% | - |
| 27.01.2026 | 66,25 | 67,25 | 65,25 | 66,75 | 0,00% | - |
| 26.01.2026 | 65,75 | 66,75 | 65,75 | 66,75 | 1,14% | - |
| 23.01.2026 | 67,75 | 68,00 | 65,75 | 66,00 | -1,49% | - |
| 22.01.2026 | 68,25 | 68,75 | 67,00 | 67,00 | -1,47% | - |
| 21.01.2026 | 67,75 | 68,25 | 66,75 | 68,00 | 0,37% | - |
| 20.01.2026 | 68,00 | 69,25 | 66,25 | 67,75 | 0,37% | 2.940,00 |
| 19.01.2026 | 67,75 | 68,00 | 67,25 | 67,50 | -1,10% | - |
| 16.01.2026 | 68,75 | 68,75 | 67,50 | 68,25 | 0,00% | - |
| 15.01.2026 | 67,75 | 68,75 | 67,75 | 68,25 | 0,74% | - |
| 14.01.2026 | 67,25 | 67,75 | 67,25 | 67,75 | 0,00% | - |
| 13.01.2026 | 67,25 | 68,25 | 66,75 | 67,75 | 0,74% | - |
| 12.01.2026 | 67,25 | 67,75 | 66,75 | 67,25 | -0,37% | - |
| 09.01.2026 | 66,25 | 68,75 | 65,75 | 67,50 | 1,89% | - |
| 08.01.2026 | 66,25 | 67,75 | 66,25 | 66,25 | 0,38% | - |
| 07.01.2026 | 67,25 | 68,25 | 66,00 | 66,00 | -1,49% | - |
| 06.01.2026 | 67,75 | 68,25 | 67,00 | 67,00 | -0,74% | - |
| 05.01.2026 | 69,25 | 69,75 | 66,75 | 67,50 | -2,17% | - |
| 02.01.2026 | 68,25 | 69,25 | 68,00 | 69,00 | 1,47% | - |
| 30.12.2025 | 68,25 | 68,75 | 67,75 | 68,00 | -1,09% | - |
| 29.12.2025 | 68,25 | 68,75 | 67,75 | 68,75 | 0,73% | - |
| 23.12.2025 | 68,75 | 68,75 | 67,75 | 68,25 | 0,00% | - |
| 22.12.2025 | 68,75 | 68,75 | 67,75 | 68,25 | -1,44% | - |
| 19.12.2025 | 69,25 | 69,25 | 68,25 | 69,25 | 0,73% | - |
| 18.12.2025 | 67,75 | 69,25 | 67,75 | 68,75 | 0,73% | - |
| 17.12.2025 | 68,25 | 68,25 | 67,75 | 68,25 | 0,00% | - |