11,575€
-0,47%
Echtzeit-Aktienkurs Public Power Corporation S.A.
Bid:
Ask:
Aktienkurse zur Public Power Corporation S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 11,69 | 11,75 | 11,50 | 11,58 | -1,66% | - |
| 21.11.2024 | 11,40 | 11,98 | 11,31 | 11,77 | 1,03% | - |
| 20.11.2024 | 11,40 | 11,69 | 11,29 | 11,65 | 2,24% | - |
| 19.11.2024 | 11,96 | 11,97 | 11,24 | 11,40 | -4,88% | - |
| 18.11.2024 | 11,94 | 12,18 | 11,57 | 11,98 | -0,04% | - |
| 15.11.2024 | 12,10 | 12,21 | 11,84 | 11,99 | -3,39% | - |
| 14.11.2024 | 11,99 | 12,48 | 11,61 | 12,41 | 0,57% | - |
| 13.11.2024 | 11,90 | 12,34 | 11,89 | 12,34 | 0,61% | - |
| 12.11.2024 | 12,00 | 12,31 | 11,94 | 12,26 | -1,01% | - |
| 11.11.2024 | 12,10 | 12,42 | 12,00 | 12,39 | 1,98% | - |
| 08.11.2024 | 11,81 | 12,33 | 11,75 | 12,15 | 0,29% | - |
| 07.11.2024 | 11,77 | 12,15 | 11,70 | 12,11 | 0,50% | - |
| 06.11.2024 | 11,70 | 12,14 | 11,68 | 12,05 | 0,54% | - |
| 05.11.2024 | 11,75 | 12,03 | 11,75 | 11,99 | 0,29% | - |
| 04.11.2024 | 11,86 | 12,03 | 11,74 | 11,95 | 0,63% | - |
| 01.11.2024 | 11,92 | 12,05 | 11,69 | 11,88 | -1,12% | - |
| 31.10.2024 | 11,40 | 12,02 | 11,40 | 12,01 | 2,00% | - |
| 30.10.2024 | 11,85 | 11,89 | 11,56 | 11,78 | -1,34% | - |
| 29.10.2024 | 11,61 | 11,95 | 11,61 | 11,94 | 2,89% | - |
| 28.10.2024 | 11,57 | 11,62 | 11,50 | 11,60 | 0,26% | - |
| 25.10.2024 | 11,57 | 11,81 | 11,50 | 11,57 | -2,40% | - |
| 24.10.2024 | 11,58 | 11,93 | 11,09 | 11,86 | 1,98% | - |
| 23.10.2024 | 11,62 | 11,74 | 11,44 | 11,63 | -0,56% | - |
| 22.10.2024 | 11,99 | 12,02 | 11,55 | 11,69 | -3,11% | - |
| 21.10.2024 | 12,05 | 12,28 | 11,84 | 12,07 | -0,74% | - |
| 18.10.2024 | 11,96 | 12,35 | 11,90 | 12,16 | 1,08% | - |
| 17.10.2024 | 11,77 | 12,21 | 11,77 | 12,03 | 1,35% | - |
| 16.10.2024 | 11,78 | 12,06 | 11,64 | 11,87 | -0,04% | - |
| 15.10.2024 | 11,32 | 11,87 | 11,29 | 11,87 | 4,03% | - |
| 14.10.2024 | 11,47 | 11,49 | 11,12 | 11,41 | -1,17% | - |
| 11.10.2024 | 11,41 | 11,55 | 11,26 | 11,55 | 0,35% | - |
| 10.10.2024 | 11,53 | 11,54 | 11,18 | 11,51 | -1,07% | - |
| 09.10.2024 | 11,34 | 11,63 | 11,22 | 11,63 | 0,17% | - |
| 08.10.2024 | 11,28 | 11,63 | 11,26 | 11,61 | 1,53% | - |
| 07.10.2024 | 11,50 | 11,64 | 11,32 | 11,44 | -1,38% | - |
| 04.10.2024 | 11,51 | 11,80 | 11,40 | 11,60 | 0,35% | - |
| 03.10.2024 | 11,57 | 11,72 | 11,35 | 11,56 | 0,04% | - |
| 02.10.2024 | 11,89 | 11,92 | 11,50 | 11,55 | -4,35% | - |
| 01.10.2024 | 11,78 | 12,35 | 11,72 | 12,08 | 0,17% | - |
| 30.09.2024 | 12,28 | 12,28 | 11,48 | 12,06 | -1,51% | - |
| 27.09.2024 | 12,31 | 12,33 | 12,02 | 12,24 | -0,65% | - |
| 26.09.2024 | 12,37 | 12,43 | 12,08 | 12,32 | 0,78% | - |
| 25.09.2024 | 12,09 | 12,24 | 11,95 | 12,23 | 0,70% | - |
| 24.09.2024 | 12,05 | 12,33 | 11,78 | 12,14 | 1,08% | - |
| 23.09.2024 | 11,58 | 12,03 | 11,40 | 12,01 | 2,61% | - |
| 20.09.2024 | 11,53 | 11,74 | 11,37 | 11,71 | 1,25% | - |
| 19.09.2024 | 11,36 | 11,56 | 11,11 | 11,56 | 2,44% | - |
| 18.09.2024 | 11,48 | 11,49 | 11,09 | 11,29 | -1,57% | - |
| 17.09.2024 | 11,34 | 11,50 | 10,84 | 11,47 | 1,15% | - |
| 16.09.2024 | 11,39 | 11,39 | 11,01 | 11,34 | -0,44% | - |
| 13.09.2024 | 11,21 | 11,39 | 11,02 | 11,39 | 1,52% | - |
| 12.09.2024 | 11,54 | 11,56 | 10,97 | 11,22 | -2,56% | - |
| 11.09.2024 | 11,44 | 11,54 | 11,23 | 11,51 | 0,44% | - |
| 10.09.2024 | 11,55 | 11,64 | 10,95 | 11,46 | -0,74% | - |
| 09.09.2024 | 11,45 | 11,60 | 11,39 | 11,55 | -0,52% | - |
| 06.09.2024 | 11,56 | 11,80 | 10,95 | 11,61 | 0,30% | - |
| 05.09.2024 | 11,45 | 11,57 | 11,37 | 11,57 | 0,83% | - |
| 04.09.2024 | 11,60 | 11,63 | 11,22 | 11,48 | -1,80% | - |
| 03.09.2024 | 11,70 | 11,74 | 11,50 | 11,69 | -0,21% | - |
| 02.09.2024 | 11,38 | 11,71 | 11,31 | 11,71 | 2,72% | - |
| 30.08.2024 | 11,48 | 11,60 | 11,26 | 11,40 | 0,88% | - |
| 29.08.2024 | 11,43 | 11,68 | 11,24 | 11,30 | -1,14% | - |
| 28.08.2024 | 11,53 | 11,54 | 11,22 | 11,43 | -2,31% | - |
| 27.08.2024 | 11,57 | 11,74 | 11,45 | 11,70 | 1,04% | - |
| 26.08.2024 | 11,52 | 11,79 | 11,37 | 11,58 | 0,52% | - |
| 23.08.2024 | 11,50 | 11,72 | 11,34 | 11,52 | -1,29% | - |
| 22.08.2024 | 11,51 | 11,69 | 11,34 | 11,67 | -0,21% | - |
| 21.08.2024 | 11,35 | 11,71 | 10,99 | 11,70 | 1,08% | - |
| 20.08.2024 | 11,48 | 11,61 | 11,30 | 11,57 | -0,81% | - |
| 19.08.2024 | 11,38 | 11,71 | 11,29 | 11,67 | 0,82% | 13.200,00 |
| 16.08.2024 | 11,66 | 11,67 | 11,24 | 11,57 | -0,60% | - |
| 15.08.2024 | 11,53 | 11,65 | 11,41 | 11,64 | -0,60% | - |
| 14.08.2024 | 11,41 | 11,71 | 11,31 | 11,71 | 0,56% | - |
| 13.08.2024 | 11,47 | 11,68 | 11,20 | 11,65 | 1,84% | - |
| 12.08.2024 | 11,23 | 11,45 | 11,02 | 11,44 | 2,01% | - |
| 09.08.2024 | 11,16 | 11,22 | 10,94 | 11,21 | 0,49% | - |
| 08.08.2024 | 11,28 | 11,33 | 10,76 | 11,16 | -0,09% | - |
| 07.08.2024 | 11,12 | 11,22 | 10,78 | 11,17 | 1,27% | - |
| 06.08.2024 | 10,33 | 11,10 | 10,25 | 11,03 | 6,06% | - |
| 05.08.2024 | 10,74 | 10,80 | 9,67 | 10,40 | -6,31% | - |
| 02.08.2024 | 11,30 | 11,32 | 10,99 | 11,10 | -4,15% | - |
| 01.08.2024 | 11,77 | 11,77 | 11,28 | 11,58 | -1,41% | - |
| 31.07.2024 | 11,56 | 11,74 | 11,31 | 11,74 | 1,95% | - |
| 30.07.2024 | 11,48 | 11,67 | 11,43 | 11,52 | -1,67% | - |
| 29.07.2024 | 11,61 | 11,75 | 11,40 | 11,71 | 2,09% | - |
| 26.07.2024 | 11,52 | 11,60 | 11,29 | 11,47 | -1,84% | - |
| 25.07.2024 | 11,51 | 11,69 | 11,17 | 11,69 | 3,91% | - |
| 24.07.2024 | 11,66 | 11,66 | 11,24 | 11,25 | -3,72% | - |
| 23.07.2024 | 11,44 | 11,70 | 11,36 | 11,68 | 2,01% | - |
| 22.07.2024 | 11,30 | 11,46 | 11,11 | 11,45 | -0,61% | - |
| 19.07.2024 | 11,19 | 11,52 | 11,18 | 11,52 | 0,57% | - |
| 18.07.2024 | 11,33 | 11,50 | 11,12 | 11,46 | 1,37% | - |
| 17.07.2024 | 11,30 | 11,35 | 11,02 | 11,30 | -0,57% | - |
| 16.07.2024 | 11,57 | 11,57 | 11,12 | 11,37 | -1,86% | - |
| 15.07.2024 | 11,78 | 11,79 | 11,34 | 11,58 | -1,82% | - |
| 12.07.2024 | 11,96 | 11,99 | 11,58 | 11,80 | -1,05% | - |
| 11.07.2024 | 11,67 | 11,95 | 11,42 | 11,92 | 2,23% | - |
| 10.07.2024 | 11,67 | 11,71 | 11,46 | 11,66 | -0,04% | - |
| 09.07.2024 | 11,37 | 11,84 | 11,17 | 11,67 | 2,73% | - |
| 08.07.2024 | 11,27 | 11,38 | 11,06 | 11,36 | 0,93% | - |