22,240€
0,36%
Echtzeit-Aktienkurs Public Power Corporation S.A.
Bid:
Ask:
Aktienkurse zur Public Power Corporation S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.07.2026 | 22,47 | 22,54 | 22,19 | 22,25 | -1,20% | - |
| 22.07.2026 | 22,68 | 23,13 | 22,25 | 22,52 | -0,84% | - |
| 21.07.2026 | 22,39 | 22,80 | 22,21 | 22,71 | 2,21% | 9.000,00 |
| 20.07.2026 | 22,66 | 22,80 | 22,03 | 22,22 | -4,88% | - |
| 17.07.2026 | 22,64 | 23,36 | 22,29 | 23,36 | 2,50% | - |
| 16.07.2026 | 22,99 | 23,22 | 22,74 | 22,79 | -0,65% | - |
| 15.07.2026 | 23,06 | 23,30 | 22,88 | 22,94 | -0,48% | - |
| 14.07.2026 | 22,11 | 23,34 | 22,11 | 23,05 | 3,69% | - |
| 13.07.2026 | 23,57 | 23,73 | 22,21 | 22,23 | -4,18% | 4.800,00 |
| 10.07.2026 | 23,68 | 23,83 | 23,14 | 23,20 | -2,11% | 3.255,00 |
| 09.07.2026 | 23,97 | 24,08 | 23,57 | 23,70 | -0,84% | - |
| 08.07.2026 | 24,15 | 24,16 | 23,45 | 23,90 | -1,16% | - |
| 07.07.2026 | 24,14 | 24,41 | 23,96 | 24,18 | -0,21% | - |
| 06.07.2026 | 23,81 | 24,29 | 23,78 | 24,23 | 1,72% | - |
| 03.07.2026 | 23,36 | 24,01 | 23,28 | 23,82 | 2,36% | - |
| 02.07.2026 | 22,66 | 23,27 | 22,62 | 23,27 | 2,33% | - |
| 01.07.2026 | 22,59 | 23,05 | 22,47 | 22,74 | 0,53% | - |
| 30.06.2026 | 22,98 | 23,10 | 22,56 | 22,62 | -1,44% | 225,00 |
| 29.06.2026 | 23,01 | 23,17 | 22,91 | 22,95 | 0,48% | - |
| 26.06.2026 | 22,73 | 22,95 | 22,63 | 22,84 | -0,31% | - |
| 25.06.2026 | 22,56 | 23,12 | 22,54 | 22,91 | 1,91% | - |
| 24.06.2026 | 23,03 | 23,45 | 22,48 | 22,48 | -2,26% | - |
| 23.06.2026 | 23,37 | 23,37 | 22,75 | 23,00 | -2,38% | - |
| 22.06.2026 | 22,92 | 23,56 | 22,90 | 23,56 | 3,24% | 12.300,00 |
| 19.06.2026 | 23,00 | 23,08 | 22,67 | 22,82 | -0,70% | 234,00 |
| 18.06.2026 | 23,42 | 23,64 | 22,84 | 22,98 | -1,42% | 1.280,00 |
| 17.06.2026 | 23,00 | 23,55 | 22,83 | 23,31 | 1,66% | - |
| 16.06.2026 | 22,84 | 23,15 | 22,57 | 22,93 | 0,09% | 12.300,00 |
| 15.06.2026 | 22,92 | 23,34 | 22,63 | 22,91 | 2,05% | - |
| 12.06.2026 | 22,35 | 22,96 | 22,27 | 22,45 | 0,13% | - |
| 11.06.2026 | 22,53 | 22,71 | 22,25 | 22,42 | -0,18% | - |
| 10.06.2026 | 22,06 | 22,46 | 21,84 | 22,46 | 1,58% | - |
| 09.06.2026 | 21,61 | 22,32 | 21,59 | 22,11 | 2,27% | - |
| 08.06.2026 | 21,33 | 21,83 | 21,21 | 21,62 | 0,75% | - |
| 05.06.2026 | 21,30 | 21,68 | 21,22 | 21,46 | 0,42% | - |
| 04.06.2026 | 21,14 | 21,47 | 21,10 | 21,37 | 1,28% | - |
| 03.06.2026 | 21,49 | 21,56 | 21,05 | 21,10 | -1,95% | - |
| 02.06.2026 | 21,18 | 22,03 | 21,14 | 21,52 | 1,65% | - |
| 01.06.2026 | 21,71 | 21,80 | 21,01 | 21,17 | -2,08% | - |
| 29.05.2026 | 22,27 | 22,49 | 21,60 | 21,62 | -2,48% | - |
| 28.05.2026 | 21,01 | 22,18 | 21,01 | 22,17 | 4,87% | - |
| 27.05.2026 | 21,58 | 21,81 | 21,04 | 21,14 | -1,90% | 11.500,00 |
| 26.05.2026 | 21,32 | 21,95 | 20,68 | 21,55 | 0,65% | - |
| 25.05.2026 | 21,23 | 21,41 | 20,89 | 21,41 | 2,29% | - |
| 22.05.2026 | 20,98 | 21,24 | 20,70 | 20,93 | -0,24% | 2.960,00 |
| 21.05.2026 | 19,46 | 21,53 | 19,44 | 20,98 | 4,72% | - |
| 20.05.2026 | 19,74 | 20,24 | 19,48 | 20,04 | 1,16% | 13.800,00 |
| 19.05.2026 | 19,99 | 20,33 | 19,78 | 19,81 | -1,32% | - |
| 18.05.2026 | 19,73 | 20,41 | 19,44 | 20,07 | 0,90% | - |
| 15.05.2026 | 20,41 | 20,55 | 19,81 | 19,89 | -3,63% | 1.460,00 |
| 14.05.2026 | 20,11 | 20,96 | 20,00 | 20,64 | 2,69% | - |
| 13.05.2026 | 19,48 | 20,27 | 19,41 | 20,10 | 3,29% | - |
| 12.05.2026 | 19,49 | 20,06 | 19,36 | 19,46 | -0,76% | - |
| 11.05.2026 | 18,73 | 19,81 | 18,71 | 19,61 | 4,17% | - |
| 08.05.2026 | 18,70 | 19,65 | 18,65 | 18,83 | 0,91% | 1.460,00 |
| 07.05.2026 | 18,57 | 18,85 | 18,37 | 18,66 | 0,67% | 2.600,00 |
| 06.05.2026 | 18,08 | 18,68 | 18,04 | 18,53 | 3,38% | 7.000,00 |
| 05.05.2026 | 18,13 | 18,30 | 17,91 | 17,93 | -0,88% | 56,00 |
| 04.05.2026 | 17,91 | 18,32 | 17,82 | 18,09 | 1,09% | - |
| 30.04.2026 | 17,79 | 18,07 | 17,74 | 17,89 | -0,08% | 4.400,00 |
| 29.04.2026 | 18,18 | 18,22 | 17,75 | 17,91 | -1,38% | - |
| 28.04.2026 | 18,31 | 18,34 | 18,12 | 18,16 | -0,95% | - |
| 27.04.2026 | 18,07 | 18,41 | 17,98 | 18,33 | 1,27% | - |
| 24.04.2026 | 18,14 | 18,31 | 16,91 | 18,10 | 0,17% | 3.300,00 |
| 23.04.2026 | 18,16 | 18,64 | 18,07 | 18,07 | -1,12% | - |
| 22.04.2026 | 18,60 | 18,80 | 18,28 | 18,28 | -0,52% | 1.040,00 |
| 21.04.2026 | 18,50 | 18,80 | 18,37 | 18,37 | -0,60% | - |
| 20.04.2026 | 18,31 | 18,63 | 17,98 | 18,48 | -0,05% | 837,00 |
| 17.04.2026 | 19,43 | 19,48 | 18,49 | 18,49 | -4,49% | 10.836,00 |
| 16.04.2026 | 20,04 | 20,09 | 19,03 | 19,36 | -3,01% | - |
| 15.04.2026 | 19,64 | 20,01 | 19,47 | 19,96 | 1,42% | 1.250,00 |
| 14.04.2026 | 19,60 | 19,78 | 19,44 | 19,68 | 0,25% | - |
| 13.04.2026 | 19,17 | 19,63 | 19,16 | 19,63 | 1,55% | 12.900,00 |
| 10.04.2026 | 19,28 | 19,56 | 19,23 | 19,33 | 0,26% | - |
| 09.04.2026 | 19,44 | 19,59 | 19,23 | 19,28 | -1,36% | - |
| 08.04.2026 | 19,89 | 20,25 | 19,51 | 19,55 | 2,28% | - |
| 07.04.2026 | 18,68 | 19,22 | 18,59 | 19,11 | 3,41% | - |
| 02.04.2026 | 17,89 | 18,75 | 17,88 | 18,48 | 0,98% | - |
| 01.04.2026 | 17,99 | 18,59 | 17,98 | 18,30 | 2,04% | - |
| 31.03.2026 | 17,68 | 18,02 | 17,40 | 17,94 | 2,90% | - |
| 30.03.2026 | 17,34 | 17,78 | 17,32 | 17,43 | 0,64% | - |
| 27.03.2026 | 17,49 | 17,51 | 17,21 | 17,32 | -0,66% | - |
| 26.03.2026 | 17,62 | 18,05 | 17,41 | 17,44 | -1,69% | - |
| 25.03.2026 | 17,70 | 17,86 | 17,63 | 17,74 | 0,37% | - |
| 24.03.2026 | 18,49 | 18,64 | 17,65 | 17,67 | -5,03% | - |
| 23.03.2026 | 18,16 | 18,76 | 17,62 | 18,61 | 1,20% | - |
| 20.03.2026 | 17,71 | 18,74 | 17,67 | 18,39 | 3,49% | - |
| 19.03.2026 | 17,84 | 17,99 | 17,57 | 17,77 | -0,59% | - |
| 18.03.2026 | 18,89 | 18,90 | 17,77 | 17,87 | -3,85% | - |
| 17.03.2026 | 17,79 | 18,70 | 17,54 | 18,59 | 3,86% | - |
| 16.03.2026 | 17,50 | 17,93 | 17,35 | 17,90 | 3,11% | - |
| 13.03.2026 | 17,36 | 17,49 | 17,03 | 17,36 | -0,14% | - |
| 12.03.2026 | 17,12 | 17,51 | 17,12 | 17,38 | 0,29% | - |
| 11.03.2026 | 17,54 | 17,61 | 17,26 | 17,33 | -1,08% | - |
| 10.03.2026 | 17,01 | 17,84 | 16,98 | 17,52 | 2,67% | - |
| 09.03.2026 | 16,38 | 17,10 | 16,31 | 17,07 | -0,96% | - |
| 06.03.2026 | 17,77 | 17,95 | 17,03 | 17,23 | -2,93% | - |
| 05.03.2026 | 17,63 | 18,13 | 17,55 | 17,75 | -0,03% | - |
| 04.03.2026 | 16,99 | 17,91 | 16,91 | 17,76 | 3,74% | - |
| 03.03.2026 | 17,69 | 18,51 | 16,58 | 17,12 | -4,57% | - |