24,893€
-0,43%
Echtzeit-Aktienkurs PPL Corp.
Bid:
Ask:
Aktienkurse zur PPL Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 24,85 | 24,94 | 24,85 | 24,91 | -0,44% | - |
| 18.04.2024 | 24,80 | 25,09 | 24,68 | 25,02 | 1,02% | - |
| 17.04.2024 | 24,51 | 24,89 | 24,46 | 24,76 | 1,10% | - |
| 16.04.2024 | 24,85 | 25,00 | 24,33 | 24,49 | -1,50% | - |
| 15.04.2024 | 25,09 | 25,30 | 24,69 | 24,87 | -0,65% | - |
| 12.04.2024 | 24,97 | 25,38 | 24,89 | 25,03 | 0,37% | - |
| 11.04.2024 | 25,05 | 25,22 | 24,85 | 24,94 | -0,72% | - |
| 10.04.2024 | 25,37 | 25,49 | 24,90 | 25,12 | -0,99% | - |
| 09.04.2024 | 25,21 | 25,42 | 25,13 | 25,37 | 0,56% | - |
| 08.04.2024 | 25,10 | 25,47 | 25,06 | 25,22 | 0,43% | 80,00 |
| 05.04.2024 | 25,23 | 25,26 | 24,90 | 25,12 | -0,27% | - |
| 04.04.2024 | 25,05 | 25,35 | 24,91 | 25,18 | -0,05% | - |
| 03.04.2024 | 25,45 | 25,57 | 25,14 | 25,20 | -1,25% | - |
| 02.04.2024 | 25,54 | 25,77 | 25,42 | 25,52 | 0,57% | 250,00 |
| 28.03.2024 | 25,32 | 25,62 | 25,16 | 25,37 | 1,38% | - |
| 27.03.2024 | 24,62 | 25,36 | 24,56 | 25,03 | 1,67% | - |
| 26.03.2024 | 24,94 | 25,04 | 24,51 | 24,62 | -1,16% | - |
| 25.03.2024 | 25,03 | 25,24 | 24,65 | 24,91 | -0,38% | - |
| 22.03.2024 | 24,92 | 25,27 | 24,89 | 25,00 | -0,02% | - |
| 21.03.2024 | 24,79 | 25,16 | 24,68 | 25,01 | 0,95% | - |
| 20.03.2024 | 24,86 | 25,15 | 24,60 | 24,77 | 0,28% | - |
| 19.03.2024 | 24,78 | 25,17 | 24,49 | 24,70 | 0,65% | - |
| 18.03.2024 | 24,43 | 24,82 | 24,25 | 24,54 | 1,18% | - |
| 15.03.2024 | 24,41 | 24,67 | 24,13 | 24,26 | -0,29% | - |
| 14.03.2024 | 24,68 | 24,76 | 24,20 | 24,33 | -1,48% | - |
| 13.03.2024 | 24,64 | 24,96 | 24,48 | 24,69 | -0,44% | - |
| 12.03.2024 | 24,93 | 25,04 | 24,44 | 24,80 | -0,06% | 195,00 |
| 11.03.2024 | 24,82 | 25,13 | 24,35 | 24,82 | -0,18% | - |
| 08.03.2024 | 24,56 | 25,00 | 24,53 | 24,86 | 1,28% | - |
| 07.03.2024 | 24,36 | 24,81 | 24,06 | 24,55 | -0,39% | - |
| 06.03.2024 | 24,65 | 24,98 | 24,54 | 24,64 | -0,06% | - |
| 05.03.2024 | 24,59 | 25,13 | 24,51 | 24,66 | 0,00% | - |
| 04.03.2024 | 24,08 | 24,72 | 23,93 | 24,66 | 2,22% | - |
| 01.03.2024 | 24,44 | 24,44 | 23,84 | 24,12 | -1,13% | - |
| 29.02.2024 | 24,20 | 24,63 | 24,00 | 24,40 | 0,54% | - |
| 28.02.2024 | 24,40 | 24,50 | 24,13 | 24,27 | -0,21% | - |
| 27.02.2024 | 24,14 | 24,45 | 24,12 | 24,32 | 0,64% | 500,00 |
| 26.02.2024 | 24,74 | 24,75 | 24,06 | 24,16 | -2,40% | - |
| 23.02.2024 | 24,83 | 24,98 | 24,63 | 24,76 | -0,22% | - |
| 22.02.2024 | 24,75 | 24,90 | 24,46 | 24,81 | -0,16% | - |
| 21.02.2024 | 24,45 | 24,95 | 24,34 | 24,85 | 1,57% | - |
| 20.02.2024 | 24,69 | 24,78 | 24,40 | 24,47 | -0,95% | - |
| 19.02.2024 | 24,74 | 24,76 | 24,68 | 24,70 | -0,08% | - |
| 16.02.2024 | 24,56 | 24,93 | 24,24 | 24,72 | 0,90% | 500,00 |
| 15.02.2024 | 24,32 | 24,75 | 24,24 | 24,50 | 0,86% | - |
| 14.02.2024 | 24,31 | 24,48 | 24,14 | 24,29 | -0,16% | - |
| 13.02.2024 | 24,41 | 24,59 | 23,83 | 24,33 | -0,37% | - |
| 12.02.2024 | 23,87 | 24,47 | 23,73 | 24,42 | 1,83% | - |
| 09.02.2024 | 23,80 | 24,05 | 23,65 | 23,98 | 0,74% | - |
| 08.02.2024 | 23,83 | 23,92 | 23,47 | 23,81 | -0,13% | - |
| 07.02.2024 | 23,89 | 24,09 | 23,79 | 23,84 | -0,21% | - |
| 06.02.2024 | 23,83 | 24,05 | 23,70 | 23,89 | 0,13% | - |
| 05.02.2024 | 24,11 | 24,26 | 23,74 | 23,86 | -1,16% | - |
| 02.02.2024 | 24,45 | 24,53 | 23,87 | 24,14 | -1,25% | - |
| 01.02.2024 | 24,28 | 24,49 | 24,01 | 24,44 | 1,10% | - |
| 31.01.2024 | 24,06 | 24,49 | 23,89 | 24,18 | 0,79% | - |
| 30.01.2024 | 24,01 | 24,18 | 23,76 | 23,99 | -0,10% | - |
| 29.01.2024 | 23,85 | 24,12 | 23,78 | 24,01 | 0,90% | - |
| 26.01.2024 | 23,77 | 23,94 | 23,66 | 23,80 | -0,13% | 160,00 |
| 25.01.2024 | 23,43 | 23,95 | 23,31 | 23,83 | 1,88% | - |
| 24.01.2024 | 23,71 | 23,78 | 23,29 | 23,39 | -1,33% | - |
| 23.01.2024 | 23,65 | 23,86 | 23,49 | 23,70 | 0,15% | - |
| 22.01.2024 | 23,88 | 24,14 | 23,56 | 23,67 | -0,90% | - |
| 19.01.2024 | 23,82 | 24,03 | 23,63 | 23,88 | 0,08% | - |
| 18.01.2024 | 24,15 | 24,22 | 23,62 | 23,86 | -1,38% | - |
| 17.01.2024 | 24,61 | 24,78 | 24,02 | 24,20 | -1,87% | - |
| 16.01.2024 | 24,73 | 24,97 | 24,58 | 24,66 | -0,26% | - |
| 15.01.2024 | 24,71 | 24,75 | 24,66 | 24,72 | -0,04% | - |
| 12.01.2024 | 24,62 | 24,93 | 24,50 | 24,73 | 0,37% | - |
| 11.01.2024 | 25,19 | 25,23 | 24,51 | 24,64 | -2,13% | - |
| 10.01.2024 | 25,43 | 25,48 | 25,11 | 25,18 | -1,12% | - |
| 09.01.2024 | 25,52 | 25,62 | 25,19 | 25,46 | -0,12% | - |
| 08.01.2024 | 25,26 | 25,61 | 25,17 | 25,49 | 0,51% | - |
| 05.01.2024 | 25,26 | 25,44 | 25,07 | 25,36 | 0,52% | - |
| 04.01.2024 | 25,34 | 25,57 | 25,12 | 25,23 | -0,39% | - |
| 03.01.2024 | 25,09 | 25,43 | 25,06 | 25,33 | 0,80% | - |
| 02.01.2024 | 24,58 | 25,23 | 24,55 | 25,13 | 2,34% | - |
| 29.12.2023 | 24,54 | 24,59 | 24,30 | 24,56 | 0,08% | - |
| 28.12.2023 | 24,35 | 24,68 | 24,25 | 24,54 | 0,76% | - |
| 27.12.2023 | 24,46 | 24,46 | 24,15 | 24,35 | 0,02% | 57,00 |
| 22.12.2023 | 23,85 | 24,56 | 23,70 | 24,35 | 1,50% | - |
| 21.12.2023 | 24,20 | 24,31 | 23,79 | 23,99 | -0,74% | - |
| 20.12.2023 | 24,52 | 24,60 | 24,10 | 24,17 | -1,31% | - |
| 19.12.2023 | 24,55 | 24,69 | 24,30 | 24,49 | -0,14% | - |
| 18.12.2023 | 24,68 | 24,77 | 24,44 | 24,52 | -0,61% | 594,00 |
| 15.12.2023 | 24,63 | 24,87 | 24,20 | 24,67 | 0,24% | - |
| 14.12.2023 | 25,09 | 25,28 | 24,53 | 24,61 | -1,82% | - |
| 13.12.2023 | 24,29 | 25,16 | 24,06 | 25,07 | 3,45% | - |
| 12.12.2023 | 24,44 | 24,55 | 24,14 | 24,23 | -0,94% | - |
| 11.12.2023 | 24,21 | 24,59 | 24,05 | 24,46 | 0,97% | - |
| 08.12.2023 | 24,20 | 24,37 | 23,87 | 24,23 | 0,00% | - |
| 07.12.2023 | 24,22 | 24,38 | 24,06 | 24,23 | -0,98% | - |
| 06.12.2023 | 24,14 | 24,55 | 24,07 | 24,47 | 1,35% | 150,00 |
| 05.12.2023 | 24,27 | 24,40 | 23,91 | 24,14 | -0,78% | - |
| 04.12.2023 | 24,33 | 24,64 | 24,21 | 24,33 | 2,06% | - |
| 01.12.2023 | 23,97 | 24,40 | 23,84 | 23,84 | -0,65% | - |
| 30.11.2023 | 23,81 | 24,12 | 23,69 | 24,00 | 1,12% | 60,00 |
| 29.11.2023 | 24,04 | 24,14 | 23,61 | 23,73 | -1,21% | - |
| 28.11.2023 | 23,99 | 24,22 | 23,79 | 24,02 | 0,27% | - |
| 27.11.2023 | 23,97 | 24,18 | 23,85 | 23,96 | 0,06% | - |