33,155€
2,11%
Echtzeit-Aktienkurs PPL Corp
Bid:
Ask:
Aktienkurse zur PPL Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 32,49 | 33,28 | 32,45 | 33,26 | 2,28% | - |
| 20.11.2024 | 32,33 | 32,54 | 32,10 | 32,52 | 0,90% | - |
| 19.11.2024 | 32,09 | 32,27 | 31,83 | 32,23 | 0,38% | - |
| 18.11.2024 | 31,99 | 32,14 | 31,82 | 32,11 | 0,29% | - |
| 15.11.2024 | 31,34 | 32,06 | 31,25 | 32,02 | 1,38% | - |
| 14.11.2024 | 31,71 | 31,93 | 31,55 | 31,58 | -0,44% | - |
| 13.11.2024 | 31,23 | 31,77 | 31,21 | 31,72 | 1,38% | - |
| 12.11.2024 | 31,44 | 31,62 | 31,26 | 31,29 | -0,39% | - |
| 11.11.2024 | 30,89 | 31,52 | 30,88 | 31,41 | 1,86% | - |
| 08.11.2024 | 30,01 | 30,97 | 29,96 | 30,84 | 3,01% | - |
| 07.11.2024 | 30,35 | 30,35 | 29,73 | 29,94 | -1,25% | - |
| 06.11.2024 | 30,91 | 31,05 | 29,76 | 30,32 | 1,65% | - |
| 05.11.2024 | 29,50 | 29,84 | 29,23 | 29,83 | 1,22% | - |
| 04.11.2024 | 28,97 | 29,83 | 28,92 | 29,47 | 0,78% | - |
| 01.11.2024 | 30,01 | 30,47 | 29,05 | 29,24 | -2,47% | 48,00 |
| 31.10.2024 | 29,61 | 30,31 | 29,51 | 29,98 | 0,63% | - |
| 30.10.2024 | 29,65 | 29,88 | 29,50 | 29,79 | 0,68% | - |
| 29.10.2024 | 30,25 | 30,34 | 29,59 | 29,59 | -2,45% | - |
| 28.10.2024 | 30,15 | 30,37 | 29,98 | 30,33 | 0,93% | - |
| 25.10.2024 | 30,36 | 30,58 | 30,04 | 30,05 | -0,99% | 1.800,00 |
| 24.10.2024 | 30,66 | 30,77 | 30,24 | 30,35 | -1,17% | - |
| 23.10.2024 | 30,14 | 30,76 | 30,13 | 30,71 | 1,44% | - |
| 22.10.2024 | 30,12 | 30,30 | 29,94 | 30,28 | -0,03% | - |
| 21.10.2024 | 30,06 | 30,47 | 30,06 | 30,29 | 0,76% | - |
| 18.10.2024 | 29,85 | 30,11 | 29,71 | 30,06 | 0,51% | - |
| 17.10.2024 | 30,02 | 30,21 | 29,81 | 29,91 | -0,44% | - |
| 16.10.2024 | 29,72 | 30,09 | 29,65 | 30,04 | 1,08% | - |
| 15.10.2024 | 29,30 | 29,99 | 29,30 | 29,72 | 1,02% | - |
| 14.10.2024 | 29,01 | 29,58 | 28,97 | 29,42 | 1,39% | - |
| 11.10.2024 | 28,77 | 29,04 | 28,64 | 29,02 | 0,80% | - |
| 10.10.2024 | 29,27 | 29,31 | 28,72 | 28,79 | -1,18% | - |
| 09.10.2024 | 29,24 | 29,50 | 29,02 | 29,13 | -0,50% | 210,00 |
| 08.10.2024 | 29,08 | 29,42 | 28,95 | 29,28 | 0,80% | - |
| 07.10.2024 | 29,66 | 29,78 | 28,98 | 29,04 | -2,06% | - |
| 04.10.2024 | 29,72 | 29,85 | 29,17 | 29,65 | -0,28% | - |
| 03.10.2024 | 29,93 | 30,11 | 29,56 | 29,74 | -0,64% | - |
| 02.10.2024 | 29,94 | 30,10 | 29,68 | 29,93 | -0,32% | 75,00 |
| 01.10.2024 | 29,67 | 30,22 | 29,67 | 30,02 | 1,04% | 64,00 |
| 30.09.2024 | 29,43 | 29,80 | 29,27 | 29,71 | 0,88% | - |
| 27.09.2024 | 29,23 | 29,60 | 29,11 | 29,46 | 0,95% | - |
| 26.09.2024 | 29,47 | 29,59 | 29,02 | 29,18 | -0,86% | - |
| 25.09.2024 | 29,01 | 29,51 | 29,00 | 29,43 | 1,01% | - |
| 24.09.2024 | 29,54 | 29,67 | 29,08 | 29,14 | -1,37% | - |
| 23.09.2024 | 29,13 | 29,62 | 29,07 | 29,54 | 1,56% | - |
| 20.09.2024 | 28,46 | 29,24 | 28,42 | 29,09 | 2,13% | - |
| 19.09.2024 | 29,07 | 29,12 | 28,33 | 28,48 | -1,61% | - |
| 18.09.2024 | 29,18 | 29,28 | 28,54 | 28,95 | -0,70% | - |
| 17.09.2024 | 29,36 | 29,48 | 28,97 | 29,15 | -0,48% | - |
| 16.09.2024 | 29,24 | 29,56 | 29,16 | 29,29 | -0,01% | - |
| 13.09.2024 | 28,84 | 29,34 | 28,71 | 29,30 | 1,51% | - |
| 12.09.2024 | 29,13 | 29,15 | 28,70 | 28,86 | -0,47% | - |
| 11.09.2024 | 28,99 | 29,32 | 28,71 | 29,00 | -0,56% | - |
| 10.09.2024 | 29,11 | 29,50 | 28,97 | 29,16 | -0,80% | - |
| 09.09.2024 | 29,03 | 29,48 | 28,86 | 29,39 | 1,58% | - |
| 06.09.2024 | 29,06 | 29,24 | 28,81 | 28,94 | -0,04% | - |
| 05.09.2024 | 29,06 | 29,37 | 28,61 | 28,95 | -0,16% | - |
| 04.09.2024 | 28,94 | 29,43 | 28,87 | 28,99 | -0,28% | - |
| 03.09.2024 | 29,02 | 29,35 | 28,74 | 29,08 | 0,13% | - |
| 02.09.2024 | 28,87 | 29,05 | 28,80 | 29,04 | 0,61% | - |
| 30.08.2024 | 28,69 | 28,94 | 28,51 | 28,86 | 0,92% | - |
| 29.08.2024 | 28,60 | 28,80 | 28,22 | 28,60 | 0,05% | - |
| 28.08.2024 | 28,48 | 28,92 | 28,45 | 28,59 | 0,76% | - |
| 27.08.2024 | 28,54 | 28,74 | 28,29 | 28,37 | -0,57% | - |
| 26.08.2024 | 28,42 | 28,70 | 28,40 | 28,53 | 0,49% | 1.050,00 |
| 23.08.2024 | 28,41 | 28,58 | 28,27 | 28,39 | -0,03% | - |
| 22.08.2024 | 28,31 | 28,61 | 28,25 | 28,40 | 0,42% | - |
| 21.08.2024 | 28,34 | 28,44 | 28,17 | 28,28 | -0,06% | - |
| 20.08.2024 | 28,33 | 28,51 | 28,13 | 28,30 | -0,04% | - |
| 19.08.2024 | 28,21 | 28,42 | 28,16 | 28,31 | 0,13% | - |
| 16.08.2024 | 28,27 | 28,40 | 28,03 | 28,27 | 0,18% | - |
| 15.08.2024 | 28,27 | 28,41 | 27,99 | 28,22 | 0,07% | - |
| 14.08.2024 | 28,15 | 28,43 | 27,85 | 28,20 | 0,30% | - |
| 13.08.2024 | 28,22 | 28,39 | 27,99 | 28,12 | -0,32% | - |
| 12.08.2024 | 27,96 | 28,21 | 27,78 | 28,21 | 0,89% | - |
| 09.08.2024 | 27,95 | 28,11 | 27,39 | 27,96 | 0,00% | - |
| 08.08.2024 | 27,86 | 28,23 | 27,69 | 27,96 | 0,11% | - |
| 07.08.2024 | 27,74 | 28,37 | 27,58 | 27,93 | 0,96% | - |
| 06.08.2024 | 27,72 | 28,01 | 27,52 | 27,66 | 0,89% | - |
| 05.08.2024 | 27,76 | 28,38 | 27,30 | 27,42 | -2,33% | - |
| 02.08.2024 | 27,91 | 28,91 | 27,49 | 28,07 | -0,04% | - |
| 01.08.2024 | 27,53 | 28,15 | 27,30 | 28,08 | 2,31% | - |
| 31.07.2024 | 27,70 | 27,90 | 27,26 | 27,45 | -0,98% | - |
| 30.07.2024 | 27,41 | 27,89 | 27,26 | 27,72 | 1,12% | - |
| 29.07.2024 | 27,22 | 27,57 | 27,10 | 27,41 | 1,08% | - |
| 26.07.2024 | 27,00 | 27,26 | 26,86 | 27,12 | 0,63% | - |
| 25.07.2024 | 26,85 | 27,54 | 26,77 | 26,95 | 0,04% | - |
| 24.07.2024 | 26,46 | 27,04 | 26,37 | 26,94 | 1,56% | - |
| 23.07.2024 | 26,59 | 26,84 | 26,44 | 26,52 | -0,46% | - |
| 22.07.2024 | 26,31 | 26,74 | 26,26 | 26,64 | 1,27% | - |
| 19.07.2024 | 26,39 | 26,50 | 26,11 | 26,31 | -0,19% | - |
| 18.07.2024 | 26,30 | 26,76 | 26,09 | 26,36 | 0,40% | - |
| 17.07.2024 | 25,87 | 26,50 | 25,75 | 26,26 | 1,16% | - |
| 16.07.2024 | 25,71 | 26,09 | 25,62 | 25,95 | 1,15% | - |
| 15.07.2024 | 26,11 | 26,22 | 25,55 | 25,66 | -1,58% | - |
| 12.07.2024 | 26,01 | 26,20 | 25,83 | 26,07 | 0,37% | - |
| 11.07.2024 | 25,54 | 26,21 | 25,35 | 25,98 | 1,66% | - |
| 10.07.2024 | 25,32 | 25,59 | 25,17 | 25,55 | 0,83% | - |
| 09.07.2024 | 25,34 | 25,57 | 25,14 | 25,34 | 0,09% | - |
| 08.07.2024 | 25,26 | 25,42 | 25,09 | 25,32 | 0,12% | - |
| 05.07.2024 | 25,48 | 25,54 | 25,16 | 25,29 | -0,80% | - |