19,225€
-0,85%
Echtzeit-Aktienkurs Public Power Corporation S.A.
Bid:
Ask:
Aktienkurse zur Public Power Corporation S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.01.2026 | 19,61 | 19,72 | 19,20 | 19,27 | -1,33% | - |
| 26.01.2026 | 19,37 | 19,67 | 19,13 | 19,53 | 1,75% | 19.024,00 |
| 23.01.2026 | 19,72 | 19,72 | 19,19 | 19,20 | -1,26% | - |
| 22.01.2026 | 18,30 | 19,99 | 18,24 | 19,44 | 6,64% | - |
| 21.01.2026 | 18,41 | 18,51 | 18,10 | 18,23 | -0,84% | 1.998,00 |
| 20.01.2026 | 18,27 | 18,49 | 18,10 | 18,39 | 0,03% | - |
| 19.01.2026 | 18,01 | 18,57 | 17,98 | 18,38 | 0,00% | - |
| 16.01.2026 | 18,66 | 18,69 | 18,27 | 18,38 | -1,05% | - |
| 15.01.2026 | 18,29 | 18,68 | 18,08 | 18,58 | 2,09% | - |
| 14.01.2026 | 18,11 | 18,31 | 18,07 | 18,20 | 0,41% | 5.537,00 |
| 13.01.2026 | 18,40 | 18,47 | 18,10 | 18,12 | -1,63% | 5.085,00 |
| 12.01.2026 | 18,71 | 18,72 | 18,40 | 18,42 | -1,02% | - |
| 09.01.2026 | 18,64 | 18,85 | 18,42 | 18,61 | -0,11% | 1.326,00 |
| 08.01.2026 | 18,41 | 18,66 | 18,31 | 18,63 | 1,09% | - |
| 07.01.2026 | 18,27 | 18,46 | 18,22 | 18,43 | 1,38% | 2.250,00 |
| 06.01.2026 | 18,19 | 18,34 | 18,10 | 18,18 | 0,78% | 2.400,00 |
| 05.01.2026 | 18,88 | 19,15 | 18,04 | 18,04 | -2,06% | - |
| 02.01.2026 | 18,07 | 18,57 | 18,04 | 18,42 | 7,91% | - |
| 30.12.2025 | 17,80 | 17,88 | 17,07 | 17,07 | 0,06% | 105,00 |
| 29.12.2025 | 17,67 | 18,18 | 17,06 | 17,06 | -3,56% | - |
| 23.12.2025 | 17,62 | 17,82 | 17,61 | 17,69 | 1,38% | - |
| 22.12.2025 | 17,61 | 18,06 | 17,45 | 17,45 | -0,85% | - |
| 19.12.2025 | 17,53 | 17,86 | 17,53 | 17,60 | 0,03% | - |
| 18.12.2025 | 17,71 | 17,87 | 17,56 | 17,60 | -0,54% | - |
| 17.12.2025 | 17,77 | 18,14 | 17,69 | 17,69 | -2,75% | - |
| 16.12.2025 | 17,62 | 18,20 | 17,58 | 18,19 | 3,47% | - |
| 15.12.2025 | 17,74 | 17,75 | 17,41 | 17,58 | 0,31% | - |
| 12.12.2025 | 17,73 | 17,78 | 17,42 | 17,53 | -0,31% | - |
| 11.12.2025 | 17,58 | 17,80 | 17,52 | 17,58 | -0,34% | - |
| 10.12.2025 | 17,63 | 17,69 | 17,44 | 17,64 | 0,80% | - |
| 09.12.2025 | 17,53 | 18,04 | 17,31 | 17,50 | 0,63% | - |
| 08.12.2025 | 17,50 | 17,96 | 17,38 | 17,39 | -0,40% | - |
| 05.12.2025 | 17,40 | 17,93 | 17,38 | 17,46 | -0,23% | - |
| 04.12.2025 | 17,56 | 17,91 | 17,40 | 17,50 | 0,57% | - |
| 03.12.2025 | 17,43 | 17,96 | 17,40 | 17,40 | 0,58% | - |
| 02.12.2025 | 17,11 | 17,81 | 17,10 | 17,30 | 1,82% | - |
| 01.12.2025 | 17,03 | 17,52 | 16,99 | 16,99 | 3,47% | - |
| 28.11.2025 | 17,62 | 17,65 | 16,42 | 16,42 | -6,33% | - |
| 27.11.2025 | 18,06 | 18,10 | 17,37 | 17,53 | -3,47% | - |
| 26.11.2025 | 17,55 | 18,16 | 17,32 | 18,16 | 9,66% | 55,00 |
| 25.11.2025 | 16,93 | 17,59 | 16,56 | 16,56 | -1,84% | - |
| 24.11.2025 | 16,87 | 17,22 | 16,68 | 16,87 | 4,72% | - |
| 21.11.2025 | 16,96 | 17,30 | 16,11 | 16,11 | -4,51% | - |
| 20.11.2025 | 17,09 | 17,35 | 16,57 | 16,87 | 4,98% | - |
| 19.11.2025 | 16,57 | 17,06 | 16,07 | 16,07 | 1,20% | - |
| 18.11.2025 | 16,85 | 17,04 | 15,88 | 15,88 | -3,82% | - |
| 17.11.2025 | 16,71 | 17,04 | 16,45 | 16,51 | -0,60% | - |
| 14.11.2025 | 16,66 | 16,85 | 16,33 | 16,61 | 0,30% | - |
| 13.11.2025 | 16,35 | 16,99 | 16,24 | 16,56 | 2,03% | - |
| 12.11.2025 | 16,13 | 16,70 | 16,13 | 16,23 | 1,18% | - |
| 11.11.2025 | 16,14 | 16,52 | 16,01 | 16,04 | 0,00% | - |
| 10.11.2025 | 15,95 | 16,56 | 15,92 | 16,04 | 5,94% | - |
| 07.11.2025 | 15,97 | 16,25 | 15,14 | 15,14 | 0,73% | - |
| 06.11.2025 | 15,77 | 16,02 | 15,03 | 15,03 | -4,45% | - |
| 05.11.2025 | 15,79 | 15,89 | 15,44 | 15,73 | 6,43% | - |
| 04.11.2025 | 15,45 | 15,88 | 14,78 | 14,78 | -4,71% | - |
| 03.11.2025 | 15,04 | 15,67 | 14,89 | 15,51 | 3,88% | - |
| 31.10.2025 | 15,04 | 15,09 | 14,86 | 14,93 | 2,12% | 200,00 |
| 30.10.2025 | 14,88 | 15,15 | 14,62 | 14,62 | -1,02% | - |
| 29.10.2025 | 14,69 | 15,19 | 14,67 | 14,77 | 2,29% | - |
| 28.10.2025 | 14,68 | 15,02 | 14,44 | 14,44 | -1,43% | - |
| 27.10.2025 | 14,76 | 15,02 | 14,53 | 14,65 | 0,14% | - |
| 24.10.2025 | 14,57 | 15,00 | 14,47 | 14,63 | 1,53% | - |
| 23.10.2025 | 14,47 | 14,61 | 14,33 | 14,41 | 0,21% | - |
| 22.10.2025 | 14,42 | 14,78 | 14,32 | 14,38 | 0,00% | - |
| 21.10.2025 | 14,22 | 14,73 | 14,20 | 14,38 | 4,73% | - |
| 20.10.2025 | 14,09 | 14,60 | 13,73 | 13,73 | -1,58% | - |
| 17.10.2025 | 14,10 | 14,34 | 13,86 | 13,95 | 1,60% | - |
| 16.10.2025 | 14,19 | 14,48 | 13,73 | 13,73 | -2,14% | - |
| 15.10.2025 | 14,27 | 14,50 | 13,97 | 14,03 | -0,57% | - |
| 14.10.2025 | 14,40 | 14,55 | 14,11 | 14,11 | -2,15% | - |
| 13.10.2025 | 14,82 | 14,90 | 14,19 | 14,42 | 3,15% | - |
| 10.10.2025 | 14,48 | 14,96 | 13,98 | 13,98 | -3,12% | - |
| 09.10.2025 | 14,10 | 14,75 | 13,94 | 14,43 | 3,00% | - |
| 08.10.2025 | 14,02 | 14,16 | 13,84 | 14,01 | 0,57% | - |
| 07.10.2025 | 14,01 | 14,10 | 13,80 | 13,93 | 0,07% | - |
| 06.10.2025 | 14,08 | 14,10 | 13,72 | 13,92 | -0,36% | - |
| 03.10.2025 | 14,32 | 14,34 | 13,91 | 13,97 | -1,83% | - |
| 02.10.2025 | 14,33 | 14,40 | 14,09 | 14,23 | 0,00% | - |
| 01.10.2025 | 13,90 | 14,38 | 13,82 | 14,23 | 2,45% | - |
| 30.09.2025 | 13,92 | 14,23 | 13,69 | 13,89 | 0,29% | - |
| 29.09.2025 | 14,11 | 14,16 | 13,73 | 13,85 | 4,84% | - |
| 26.09.2025 | 14,06 | 14,17 | 13,21 | 13,21 | -5,37% | - |
| 25.09.2025 | 14,26 | 14,27 | 13,85 | 13,96 | 3,18% | - |
| 24.09.2025 | 14,20 | 14,35 | 13,53 | 13,53 | 0,30% | - |
| 23.09.2025 | 14,09 | 14,24 | 13,49 | 13,49 | 0,45% | - |
| 22.09.2025 | 14,06 | 14,37 | 13,43 | 13,43 | -4,48% | - |
| 19.09.2025 | 14,09 | 14,17 | 13,86 | 14,06 | 1,15% | - |
| 18.09.2025 | 14,03 | 14,13 | 13,75 | 13,90 | -2,32% | - |
| 17.09.2025 | 14,43 | 14,44 | 13,88 | 14,23 | 1,86% | - |
| 16.09.2025 | 14,28 | 14,31 | 13,97 | 13,97 | -1,13% | - |
| 15.09.2025 | 14,29 | 14,55 | 14,01 | 14,13 | -2,48% | - |
| 12.09.2025 | 13,97 | 14,49 | 13,90 | 14,49 | 8,54% | 100,00 |
| 11.09.2025 | 13,91 | 14,26 | 13,35 | 13,35 | -3,75% | - |
| 10.09.2025 | 14,06 | 14,10 | 13,77 | 13,87 | -0,68% | - |
| 09.09.2025 | 14,13 | 14,24 | 13,92 | 13,97 | -0,11% | - |
| 08.09.2025 | 13,95 | 14,01 | 13,80 | 13,98 | 0,87% | - |
| 05.09.2025 | 13,90 | 14,26 | 13,76 | 13,86 | 0,18% | - |
| 04.09.2025 | 14,08 | 14,10 | 13,69 | 13,84 | -1,11% | - |
| 03.09.2025 | 13,89 | 14,16 | 13,67 | 13,99 | 0,94% | - |