34,790$
1,08%
Echtzeit-Aktienkurs PPL Corp.
Bid:
Ask:
Aktienkurse zur PPL Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 34,48 | 34,91 | 34,33 | 34,86 | 1,28% | 4.822.782,00 |
| 15.05.2025 | 33,84 | 34,51 | 33,70 | 34,42 | 2,68% | 6.865.550,00 |
| 14.05.2025 | 33,75 | 33,75 | 33,12 | 33,52 | -0,80% | 5.658.193,00 |
| 13.05.2025 | 34,55 | 34,59 | 33,75 | 33,79 | -2,26% | 7.327.800,00 |
| 12.05.2025 | 35,13 | 35,16 | 34,41 | 34,57 | -2,65% | 6.605.971,00 |
| 09.05.2025 | 35,73 | 35,74 | 35,21 | 35,51 | -0,31% | 4.788.057,00 |
| 08.05.2025 | 36,17 | 36,23 | 35,54 | 35,62 | -1,95% | 4.920.043,00 |
| 07.05.2025 | 36,10 | 36,58 | 36,05 | 36,33 | 0,58% | 4.792.164,00 |
| 06.05.2025 | 36,22 | 36,41 | 36,07 | 36,12 | -0,44% | 3.957.133,00 |
| 05.05.2025 | 36,16 | 36,38 | 35,84 | 36,28 | 0,30% | 3.842.551,00 |
| 02.05.2025 | 36,20 | 36,35 | 35,89 | 36,17 | 0,25% | 5.342.332,00 |
| 01.05.2025 | 36,44 | 36,62 | 36,01 | 36,08 | -1,15% | 5.056.012,00 |
| 30.04.2025 | 36,69 | 36,70 | 35,92 | 36,50 | 0,30% | 8.537.212,00 |
| 29.04.2025 | 36,24 | 36,57 | 36,16 | 36,39 | -0,19% | 7.234.305,00 |
| 28.04.2025 | 35,86 | 36,52 | 35,85 | 36,46 | 1,48% | 5.004.450,00 |
| 25.04.2025 | 36,19 | 36,34 | 35,87 | 35,93 | -0,88% | 5.288.941,00 |
| 24.04.2025 | 36,13 | 36,62 | 35,89 | 36,25 | 0,03% | 9.141.983,00 |
| 23.04.2025 | 36,06 | 36,66 | 35,86 | 36,24 | 0,08% | 8.009.187,00 |
| 22.04.2025 | 35,62 | 36,31 | 35,55 | 36,21 | 2,55% | 8.669.347,00 |
| 21.04.2025 | 35,64 | 35,64 | 34,78 | 35,31 | -1,15% | 13.269.578,00 |
| 17.04.2025 | 35,48 | 36,15 | 35,24 | 35,72 | 1,25% | 5.110.918,00 |
| 16.04.2025 | 35,48 | 35,70 | 35,15 | 35,28 | -0,25% | 3.984.785,00 |
| 15.04.2025 | 35,64 | 35,72 | 35,33 | 35,37 | -0,23% | 2.505.111,00 |
| 14.04.2025 | 34,93 | 35,55 | 34,84 | 35,45 | 2,04% | 5.074.896,00 |
| 11.04.2025 | 34,25 | 34,87 | 33,75 | 34,74 | 1,58% | 4.405.230,00 |
| 10.04.2025 | 34,00 | 34,62 | 33,53 | 34,20 | 0,12% | 6.395.768,00 |
| 09.04.2025 | 33,33 | 34,50 | 32,50 | 34,16 | 1,85% | 7.180.096,00 |
| 08.04.2025 | 34,14 | 34,46 | 33,12 | 33,54 | 0,06% | 5.888.296,00 |
| 07.04.2025 | 34,12 | 34,31 | 32,89 | 33,52 | -2,73% | 8.720.136,00 |
| 04.04.2025 | 36,40 | 36,49 | 34,27 | 34,46 | -4,89% | 8.277.406,00 |
| 03.04.2025 | 36,40 | 36,64 | 36,01 | 36,23 | 0,28% | 5.113.550,00 |
| 02.04.2025 | 36,10 | 36,31 | 35,77 | 36,13 | 0,19% | 3.650.450,00 |
| 01.04.2025 | 36,04 | 36,10 | 35,72 | 36,06 | -0,14% | 5.188.529,00 |
| 31.03.2025 | 35,95 | 36,42 | 35,79 | 36,11 | 1,12% | 7.952.122,00 |
| 28.03.2025 | 35,20 | 35,97 | 35,06 | 35,71 | 2,09% | 10.031.863,00 |
| 27.03.2025 | 34,81 | 35,08 | 34,58 | 34,98 | 1,10% | 6.714.761,00 |
| 26.03.2025 | 34,14 | 34,67 | 34,10 | 34,60 | 1,53% | 3.559.776,00 |
| 25.03.2025 | 34,70 | 34,71 | 33,91 | 34,08 | -2,01% | 5.316.143,00 |
| 24.03.2025 | 34,79 | 35,01 | 34,65 | 34,78 | 0,06% | 5.036.426,00 |
| 21.03.2025 | 34,88 | 35,01 | 34,44 | 34,76 | -0,63% | 8.732.283,00 |
| 20.03.2025 | 35,05 | 35,14 | 34,85 | 34,98 | -0,03% | 3.041.131,00 |
| 19.03.2025 | 34,79 | 35,02 | 34,66 | 34,99 | 0,49% | 3.823.387,00 |
| 18.03.2025 | 35,00 | 35,12 | 34,59 | 34,82 | -0,94% | 3.643.131,00 |
| 17.03.2025 | 34,88 | 35,42 | 34,88 | 35,15 | 0,75% | 5.407.139,00 |
| 14.03.2025 | 34,06 | 35,01 | 34,02 | 34,89 | 2,17% | 3.955.581,00 |
| 13.03.2025 | 34,09 | 34,27 | 33,91 | 34,15 | 0,53% | 4.855.836,00 |
| 12.03.2025 | 34,18 | 34,36 | 33,92 | 33,97 | -0,90% | 5.036.061,00 |
| 11.03.2025 | 34,23 | 34,64 | 34,07 | 34,28 | 0,00% | 7.891.951,00 |
| 10.03.2025 | 33,85 | 34,57 | 33,76 | 34,28 | 0,62% | 6.780.813,00 |
| 07.03.2025 | 33,88 | 34,40 | 33,80 | 34,07 | 0,53% | 8.132.178,00 |
| 06.03.2025 | 34,41 | 34,46 | 33,75 | 33,89 | -1,88% | 4.846.300,00 |
| 05.03.2025 | 34,65 | 34,94 | 34,31 | 34,54 | -0,52% | 5.309.404,00 |
| 04.03.2025 | 35,74 | 35,91 | 34,65 | 34,72 | -2,66% | 8.644.638,00 |
| 03.03.2025 | 35,15 | 35,69 | 35,14 | 35,67 | 1,31% | 3.407.283,00 |
| 28.02.2025 | 34,78 | 35,28 | 34,58 | 35,21 | 2,21% | 4.565.833,00 |
| 27.02.2025 | 34,66 | 35,01 | 34,39 | 34,45 | -1,20% | 5.263.709,00 |
| 26.02.2025 | 34,93 | 35,11 | 34,71 | 34,87 | -0,31% | 3.073.129,00 |
| 25.02.2025 | 35,05 | 35,07 | 34,76 | 34,98 | 0,29% | 4.635.316,00 |
| 24.02.2025 | 34,88 | 35,15 | 34,51 | 34,88 | 0,46% | 5.803.660,00 |
| 21.02.2025 | 34,07 | 34,86 | 34,07 | 34,72 | 1,67% | 4.496.235,00 |
| 20.02.2025 | 34,31 | 34,49 | 34,00 | 34,15 | -0,70% | 5.031.270,00 |
| 19.02.2025 | 34,25 | 34,69 | 34,13 | 34,39 | 0,56% | 4.760.708,00 |
| 18.02.2025 | 33,86 | 34,27 | 33,71 | 34,20 | 1,39% | 4.573.556,00 |
| 14.02.2025 | 34,49 | 34,65 | 33,70 | 33,73 | -1,98% | 7.404.366,00 |
| 13.02.2025 | 34,20 | 34,88 | 33,45 | 34,41 | -0,32% | 10.472.864,00 |
| 12.02.2025 | 33,98 | 34,53 | 33,92 | 34,52 | 0,00% | 6.925.077,00 |
| 11.02.2025 | 34,17 | 34,54 | 33,76 | 34,52 | 0,85% | 4.178.561,00 |
| 10.02.2025 | 34,08 | 34,24 | 33,71 | 34,23 | 0,26% | 4.823.202,00 |
| 07.02.2025 | 33,96 | 34,27 | 33,87 | 34,14 | 0,09% | 3.110.540,00 |
| 06.02.2025 | 34,00 | 34,18 | 33,70 | 34,11 | 0,56% | 2.898.222,00 |
| 05.02.2025 | 33,96 | 33,99 | 33,65 | 33,92 | 0,92% | 3.233.137,00 |
| 04.02.2025 | 33,70 | 33,95 | 33,35 | 33,61 | -0,59% | 3.990.385,00 |
| 03.02.2025 | 33,38 | 33,85 | 33,26 | 33,81 | 0,63% | 5.122.525,00 |
| 31.01.2025 | 33,54 | 33,62 | 33,35 | 33,60 | 0,39% | 4.422.935,00 |
| 30.01.2025 | 33,16 | 33,50 | 33,03 | 33,47 | 2,26% | 4.395.930,00 |
| 29.01.2025 | 32,84 | 33,12 | 32,66 | 32,73 | -0,33% | 3.682.250,00 |
| 28.01.2025 | 33,48 | 33,55 | 32,66 | 32,84 | -2,00% | 4.414.878,00 |
| 27.01.2025 | 33,05 | 33,53 | 32,24 | 33,51 | 1,92% | 5.397.499,00 |
| 24.01.2025 | 32,64 | 32,95 | 32,64 | 32,88 | 0,43% | 2.702.841,00 |
| 23.01.2025 | 32,73 | 33,04 | 32,61 | 32,74 | 0,24% | 2.960.531,00 |
| 22.01.2025 | 33,56 | 33,57 | 32,63 | 32,66 | -2,71% | 6.217.600,00 |
| 21.01.2025 | 33,46 | 33,79 | 33,38 | 33,57 | 0,96% | 4.599.449,00 |
| 17.01.2025 | 33,14 | 33,37 | 33,01 | 33,25 | 0,24% | 4.793.263,00 |
| 16.01.2025 | 32,10 | 33,20 | 32,03 | 33,17 | 3,30% | 6.655.081,00 |
| 15.01.2025 | 32,27 | 32,43 | 31,99 | 32,11 | 0,41% | 4.313.853,00 |
| 14.01.2025 | 31,69 | 32,10 | 31,60 | 31,98 | 0,95% | 4.253.978,00 |
| 13.01.2025 | 31,77 | 31,80 | 31,22 | 31,68 | -0,16% | 4.824.096,00 |
| 10.01.2025 | 31,94 | 32,24 | 31,69 | 31,73 | -1,37% | 3.820.171,00 |
| 08.01.2025 | 31,90 | 32,18 | 31,61 | 32,17 | 0,53% | 3.624.699,00 |
| 07.01.2025 | 31,88 | 32,14 | 31,82 | 32,00 | 0,85% | 3.498.172,00 |
| 06.01.2025 | 32,16 | 32,24 | 31,66 | 31,73 | -1,67% | 3.867.025,00 |
| 03.01.2025 | 32,26 | 32,50 | 32,15 | 32,27 | 0,28% | 3.134.742,00 |
| 02.01.2025 | 32,55 | 32,68 | 32,08 | 32,18 | -0,86% | 2.819.986,00 |
| 31.12.2024 | 32,45 | 32,59 | 32,19 | 32,46 | 0,22% | 3.592.616,00 |
| 30.12.2024 | 32,41 | 32,46 | 32,07 | 32,39 | -0,40% | 2.513.861,00 |
| 27.12.2024 | 32,40 | 32,75 | 32,33 | 32,52 | -0,31% | 2.271.258,00 |
| 26.12.2024 | 32,50 | 32,68 | 32,43 | 32,62 | 0,06% | 1.636.588,00 |
| 24.12.2024 | 32,41 | 32,62 | 32,32 | 32,60 | 0,59% | 964.200,00 |
| 23.12.2024 | 32,28 | 32,47 | 32,11 | 32,41 | -0,06% | 3.014.815,00 |
| 20.12.2024 | 31,87 | 32,46 | 31,85 | 32,43 | 1,28% | 10.037.172,00 |