31,733€
-1,56%
Echtzeit-Aktienkurs PPL Corp.
Bid:
Ask:
Aktienkurse zur PPL Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 32,26 | 32,47 | 31,64 | 31,74 | -1,46% | - |
| 21.01.2025 | 32,14 | 32,54 | 32,05 | 32,21 | 0,53% | - |
| 20.01.2025 | 32,27 | 32,29 | 32,00 | 32,04 | -0,97% | - |
| 17.01.2025 | 32,28 | 32,52 | 32,04 | 32,35 | 0,43% | - |
| 16.01.2025 | 31,25 | 32,26 | 31,13 | 32,21 | 3,30% | - |
| 15.01.2025 | 31,08 | 31,47 | 30,98 | 31,19 | 0,44% | - |
| 14.01.2025 | 30,95 | 31,21 | 30,73 | 31,05 | 0,14% | - |
| 13.01.2025 | 31,01 | 31,13 | 30,55 | 31,01 | 0,09% | - |
| 10.01.2025 | 31,23 | 31,46 | 30,90 | 30,98 | -0,67% | - |
| 09.01.2025 | 31,19 | 31,24 | 31,12 | 31,19 | 0,06% | - |
| 08.01.2025 | 30,97 | 31,23 | 30,64 | 31,17 | 0,74% | - |
| 07.01.2025 | 30,49 | 31,05 | 30,41 | 30,94 | 1,33% | - |
| 06.01.2025 | 31,29 | 31,37 | 30,41 | 30,53 | -2,47% | - |
| 03.01.2025 | 31,37 | 31,64 | 31,17 | 31,31 | -0,22% | 200,00 |
| 02.01.2025 | 31,37 | 31,75 | 31,23 | 31,38 | 1,17% | - |
| 30.12.2024 | 31,10 | 31,17 | 31,00 | 31,01 | -0,62% | - |
| 27.12.2024 | 31,31 | 31,50 | 31,02 | 31,21 | 0,18% | - |
| 23.12.2024 | 31,17 | 31,23 | 30,86 | 31,15 | 0,15% | - |
| 20.12.2024 | 30,86 | 31,15 | 30,53 | 31,10 | 0,69% | - |
| 19.12.2024 | 30,46 | 31,14 | 30,15 | 30,89 | 1,37% | - |
| 18.12.2024 | 30,75 | 30,97 | 30,47 | 30,47 | -0,92% | - |
| 17.12.2024 | 30,71 | 30,96 | 30,53 | 30,76 | -0,06% | - |
| 16.12.2024 | 30,65 | 31,24 | 30,61 | 30,77 | 0,02% | - |
| 13.12.2024 | 30,87 | 31,01 | 30,64 | 30,77 | -0,29% | - |
| 12.12.2024 | 31,07 | 31,41 | 30,86 | 30,86 | -1,06% | - |
| 11.12.2024 | 31,26 | 31,54 | 31,14 | 31,19 | -0,22% | - |
| 10.12.2024 | 31,14 | 31,36 | 30,76 | 31,26 | -0,55% | - |
| 09.12.2024 | 31,83 | 32,23 | 31,34 | 31,43 | -1,17% | - |
| 06.12.2024 | 32,22 | 32,27 | 31,78 | 31,80 | -1,30% | - |
| 05.12.2024 | 32,36 | 32,48 | 32,00 | 32,22 | -0,40% | - |
| 04.12.2024 | 32,63 | 32,83 | 32,16 | 32,35 | -0,75% | - |
| 03.12.2024 | 32,81 | 32,98 | 32,60 | 32,60 | -0,66% | - |
| 02.12.2024 | 33,15 | 33,34 | 32,68 | 32,81 | -0,86% | - |
| 29.11.2024 | 33,18 | 33,29 | 32,94 | 33,10 | -0,45% | - |
| 28.11.2024 | 33,25 | 33,27 | 33,10 | 33,25 | 0,38% | - |
| 27.11.2024 | 33,27 | 33,29 | 32,99 | 33,12 | -0,35% | - |
| 26.11.2024 | 32,85 | 33,28 | 32,57 | 33,24 | 0,78% | - |
| 25.11.2024 | 32,90 | 33,17 | 32,53 | 32,98 | -0,28% | - |
| 22.11.2024 | 33,30 | 33,70 | 33,07 | 33,07 | -0,57% | - |
| 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% | - |