55,500€
-0,45%
Echtzeit-Aktienkurs Public Service Enterprise Group
Bid:
Ask:
Aktienkurse zur Public Service Enterprise Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2023 | 55,50 | 57,25 | 55,50 | 57,25 | 3,15% | - |
| 01.06.2023 | 55,75 | 56,25 | 54,75 | 55,50 | -0,45% | - |
| 31.05.2023 | 55,25 | 56,75 | 55,25 | 55,75 | 0,90% | - |
| 30.05.2023 | 55,50 | 55,75 | 55,25 | 55,25 | -0,45% | - |
| 29.05.2023 | 55,50 | 55,75 | 55,50 | 55,50 | 0,00% | - |
| 26.05.2023 | 55,50 | 56,00 | 55,25 | 55,50 | -0,45% | - |
| 25.05.2023 | 56,25 | 56,75 | 55,75 | 55,75 | -1,76% | - |
| 24.05.2023 | 56,50 | 57,25 | 56,25 | 56,75 | 0,00% | - |
| 23.05.2023 | 57,75 | 58,00 | 56,75 | 56,75 | -1,73% | - |
| 22.05.2023 | 57,25 | 57,75 | 56,75 | 57,75 | 0,87% | - |
| 19.05.2023 | 56,75 | 57,75 | 56,25 | 57,25 | 0,44% | - |
| 18.05.2023 | 56,50 | 57,25 | 56,25 | 57,00 | 0,44% | - |
| 17.05.2023 | 56,50 | 57,25 | 56,50 | 56,75 | 0,00% | - |
| 16.05.2023 | 57,00 | 58,25 | 56,75 | 56,75 | -1,73% | - |
| 15.05.2023 | 58,50 | 58,75 | 57,25 | 57,75 | -1,70% | - |
| 12.05.2023 | 58,25 | 58,75 | 58,25 | 58,75 | 0,86% | - |
| 11.05.2023 | 58,75 | 58,75 | 57,75 | 58,25 | 0,00% | - |
| 10.05.2023 | 58,25 | 58,75 | 57,75 | 58,25 | 0,00% | - |
| 09.05.2023 | 57,50 | 58,25 | 57,25 | 58,25 | 0,87% | - |
| 08.05.2023 | 57,75 | 58,25 | 57,25 | 57,75 | 0,00% | - |
| 05.05.2023 | 57,50 | 58,25 | 57,50 | 57,75 | 0,00% | - |
| 04.05.2023 | 57,00 | 57,75 | 56,75 | 57,75 | 0,87% | - |
| 03.05.2023 | 57,25 | 57,75 | 56,75 | 57,25 | 0,00% | - |
| 02.05.2023 | 57,25 | 58,75 | 56,50 | 57,25 | 0,00% | - |
| 28.04.2023 | 57,75 | 58,25 | 56,75 | 57,25 | -0,87% | - |
| 27.04.2023 | 56,50 | 57,75 | 56,50 | 57,75 | -0,43% | - |
| 26.04.2023 | 58,25 | 58,25 | 56,75 | 58,00 | -0,43% | - |
| 25.04.2023 | 58,25 | 58,75 | 57,75 | 58,25 | 0,00% | - |
| 24.04.2023 | 58,25 | 58,25 | 57,75 | 58,25 | 0,00% | - |
| 21.04.2023 | 58,00 | 59,00 | 58,00 | 58,25 | 0,00% | - |
| 20.04.2023 | 58,25 | 58,75 | 58,00 | 58,25 | 0,43% | - |
| 19.04.2023 | 58,00 | 58,75 | 57,75 | 58,00 | -0,43% | - |
| 18.04.2023 | 58,00 | 58,25 | 57,75 | 58,25 | 0,00% | - |
| 17.04.2023 | 57,50 | 58,25 | 57,50 | 58,25 | 0,87% | - |
| 14.04.2023 | 57,25 | 57,75 | 57,00 | 57,75 | 0,87% | - |
| 13.04.2023 | 57,75 | 57,75 | 56,75 | 57,25 | -0,87% | - |
| 12.04.2023 | 58,25 | 58,25 | 57,75 | 57,75 | -0,86% | - |
| 11.04.2023 | 58,25 | 58,25 | 57,50 | 58,25 | 0,87% | - |
| 06.04.2023 | 57,75 | 58,75 | 57,75 | 57,75 | 0,00% | - |
| 05.04.2023 | 56,00 | 58,25 | 55,75 | 57,75 | 2,67% | - |
| 04.04.2023 | 56,00 | 56,25 | 55,75 | 56,25 | 0,00% | - |
| 03.04.2023 | 57,50 | 57,75 | 56,25 | 56,25 | -2,60% | - |
| 31.03.2023 | 56,50 | 57,75 | 56,50 | 57,75 | 1,76% | - |
| 30.03.2023 | 56,50 | 56,75 | 56,25 | 56,75 | 0,00% | - |
| 29.03.2023 | 55,75 | 57,00 | 55,25 | 56,75 | 2,71% | - |
| 28.03.2023 | 54,50 | 55,75 | 54,25 | 55,25 | 0,91% | - |
| 27.03.2023 | 54,50 | 55,75 | 54,25 | 54,75 | -2,23% | - |
| 24.03.2023 | 52,25 | 56,00 | 51,75 | 56,00 | 6,67% | 2.808,00 |
| 23.03.2023 | 52,75 | 53,25 | 52,00 | 52,50 | -0,47% | - |
| 22.03.2023 | 54,25 | 54,25 | 52,25 | 52,75 | -4,09% | - |
| 21.03.2023 | 55,00 | 55,75 | 53,25 | 55,00 | -0,45% | - |
| 20.03.2023 | 54,25 | 55,75 | 54,25 | 55,25 | 4,25% | - |
| 17.03.2023 | 55,25 | 55,75 | 53,00 | 53,00 | -4,93% | - |
| 16.03.2023 | 55,00 | 56,00 | 54,50 | 55,75 | 0,90% | - |
| 15.03.2023 | 54,25 | 55,75 | 53,75 | 55,25 | 1,38% | - |
| 14.03.2023 | 53,25 | 55,25 | 53,05 | 54,50 | 2,35% | - |
| 13.03.2023 | 53,25 | 54,25 | 52,00 | 53,25 | -1,39% | - |
| 10.03.2023 | 54,00 | 54,75 | 52,75 | 54,00 | -1,37% | - |
| 09.03.2023 | 55,25 | 56,25 | 54,25 | 54,75 | -1,79% | - |
| 08.03.2023 | 55,50 | 56,50 | 55,25 | 55,75 | 0,00% | - |
| 07.03.2023 | 56,00 | 56,75 | 55,25 | 55,75 | -0,89% | - |
| 06.03.2023 | 56,50 | 57,25 | 56,25 | 56,25 | -0,88% | - |
| 03.03.2023 | 56,25 | 56,75 | 56,25 | 56,75 | 0,00% | - |
| 02.03.2023 | 55,00 | 56,75 | 54,25 | 56,75 | 3,65% | - |
| 01.03.2023 | 57,25 | 57,25 | 54,75 | 54,75 | -4,37% | - |
| 28.02.2023 | 58,00 | 58,25 | 56,75 | 57,25 | -1,72% | - |
| 27.02.2023 | 57,75 | 59,25 | 57,75 | 58,25 | 0,87% | - |
| 24.02.2023 | 57,00 | 58,25 | 56,75 | 57,75 | 0,87% | - |
| 23.02.2023 | 57,00 | 58,25 | 56,75 | 57,25 | 0,00% | - |
| 22.02.2023 | 57,25 | 57,75 | 56,75 | 57,25 | 0,00% | - |
| 21.02.2023 | 58,00 | 58,75 | 57,25 | 57,25 | -1,72% | - |
| 20.02.2023 | 58,25 | 58,25 | 57,75 | 58,25 | 0,00% | - |
| 17.02.2023 | 58,00 | 58,50 | 57,50 | 58,25 | 0,87% | - |
| 16.02.2023 | 57,50 | 57,75 | 56,75 | 57,75 | 0,00% | - |
| 15.02.2023 | 56,75 | 57,75 | 56,75 | 57,75 | 1,76% | - |
| 14.02.2023 | 57,00 | 57,25 | 56,75 | 56,75 | -0,87% | - |
| 13.02.2023 | 56,50 | 57,25 | 56,50 | 57,25 | 0,88% | - |
| 10.02.2023 | 55,25 | 56,75 | 55,25 | 56,75 | 1,79% | - |
| 09.02.2023 | 56,00 | 56,25 | 55,25 | 55,75 | -0,89% | - |
| 08.02.2023 | 56,75 | 56,75 | 55,75 | 56,25 | -0,88% | - |
| 07.02.2023 | 57,00 | 57,25 | 56,25 | 56,75 | -0,87% | - |
| 06.02.2023 | 56,00 | 57,25 | 56,00 | 57,25 | 1,78% | - |
| 03.02.2023 | 56,75 | 57,25 | 54,75 | 56,25 | -1,75% | - |
| 02.02.2023 | 56,25 | 57,50 | 55,75 | 57,25 | 1,78% | - |
| 01.02.2023 | 56,50 | 57,00 | 55,75 | 56,25 | -0,88% | - |
| 31.01.2023 | 56,00 | 56,75 | 55,75 | 56,75 | 0,89% | - |
| 30.01.2023 | 55,50 | 56,75 | 55,25 | 56,25 | 0,90% | - |
| 27.01.2023 | 56,25 | 56,50 | 55,75 | 55,75 | -0,89% | - |
| 26.01.2023 | 55,75 | 56,25 | 55,25 | 56,25 | 1,81% | - |
| 25.01.2023 | 55,50 | 55,75 | 55,00 | 55,25 | -1,78% | - |
| 24.01.2023 | 55,50 | 56,50 | 55,25 | 56,25 | 0,00% | - |
| 23.01.2023 | 55,00 | 57,00 | 55,00 | 56,25 | 0,90% | - |
| 20.01.2023 | 55,75 | 56,00 | 54,25 | 55,75 | 0,90% | - |
| 19.01.2023 | 56,25 | 56,50 | 55,25 | 55,25 | -1,78% | - |
| 18.01.2023 | 58,00 | 58,25 | 56,25 | 56,25 | -3,43% | - |
| 17.01.2023 | 57,75 | 58,75 | 57,75 | 58,25 | 1,30% | - |
| 16.01.2023 | 57,50 | 57,75 | 57,50 | 57,50 | -0,43% | - |
| 13.01.2023 | 57,50 | 58,50 | 57,50 | 57,75 | 0,00% | - |
| 12.01.2023 | 59,00 | 59,75 | 57,75 | 57,75 | -3,35% | - |
| 11.01.2023 | 59,00 | 59,75 | 59,00 | 59,75 | 0,84% | - |