32,446$
1,33%
Echtzeit-Aktienkurs PPL Corp.
Bid:
Ask:
Aktienkurse zur PPL Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 31,87 | 32,46 | 31,85 | 32,43 | 1,28% | 10.037.172,00 |
| 19.12.2024 | 31,59 | 32,29 | 31,52 | 32,02 | 1,36% | 5.326.904,00 |
| 18.12.2024 | 32,19 | 32,30 | 31,57 | 31,59 | -2,08% | 4.363.640,00 |
| 17.12.2024 | 32,16 | 32,48 | 32,12 | 32,26 | -0,19% | 4.166.332,00 |
| 16.12.2024 | 32,34 | 32,78 | 32,30 | 32,32 | 0,09% | 4.056.339,00 |
| 13.12.2024 | 32,32 | 32,57 | 32,18 | 32,29 | 0,00% | 2.872.588,00 |
| 12.12.2024 | 32,85 | 32,92 | 32,29 | 32,29 | -1,34% | 4.013.227,00 |
| 11.12.2024 | 33,10 | 33,13 | 32,67 | 32,73 | -0,58% | 4.023.899,00 |
| 10.12.2024 | 33,02 | 33,02 | 32,40 | 32,92 | -0,69% | 4.541.800,00 |
| 09.12.2024 | 33,53 | 33,60 | 33,13 | 33,15 | -1,34% | 3.854.239,00 |
| 06.12.2024 | 34,02 | 34,14 | 33,56 | 33,60 | -1,44% | 3.815.827,00 |
| 05.12.2024 | 33,91 | 34,36 | 33,91 | 34,09 | 0,21% | 2.764.103,00 |
| 04.12.2024 | 34,29 | 34,36 | 33,87 | 34,02 | -0,67% | 2.995.115,00 |
| 03.12.2024 | 34,62 | 34,68 | 34,25 | 34,25 | -0,55% | 3.745.609,00 |
| 02.12.2024 | 34,93 | 34,98 | 34,23 | 34,44 | -1,40% | 4.248.753,00 |
| 29.11.2024 | 34,95 | 35,15 | 34,79 | 34,93 | -0,20% | 2.348.448,00 |
| 27.11.2024 | 34,94 | 35,14 | 34,88 | 35,00 | 0,46% | 2.929.537,00 |
| 26.11.2024 | 34,45 | 34,86 | 34,37 | 34,84 | 1,28% | 6.555.783,00 |
| 25.11.2024 | 34,55 | 34,75 | 34,08 | 34,40 | -0,15% | 5.393.711,00 |
| 22.11.2024 | 34,93 | 35,00 | 34,43 | 34,45 | -1,15% | 11.916.292,00 |
| 21.11.2024 | 34,33 | 34,89 | 34,19 | 34,85 | 1,69% | 4.976.220,00 |
| 20.11.2024 | 34,12 | 34,32 | 33,78 | 34,27 | 0,38% | 4.584.518,00 |
| 19.11.2024 | 33,88 | 34,16 | 33,71 | 34,14 | 0,41% | 8.459.989,00 |
| 18.11.2024 | 33,66 | 34,05 | 33,64 | 34,00 | 0,89% | 4.192.024,00 |
| 15.11.2024 | 33,29 | 33,75 | 33,18 | 33,70 | 1,48% | 4.465.813,00 |
| 14.11.2024 | 33,51 | 33,55 | 33,18 | 33,21 | -0,84% | 3.693.685,00 |
| 13.11.2024 | 33,39 | 33,60 | 33,20 | 33,49 | 0,75% | 3.685.396,00 |
| 12.11.2024 | 33,45 | 33,58 | 33,20 | 33,24 | -0,66% | 4.069.602,00 |
| 11.11.2024 | 33,04 | 33,58 | 33,00 | 33,46 | 1,21% | 4.816.667,00 |
| 08.11.2024 | 32,43 | 33,18 | 32,43 | 33,06 | 2,23% | 6.209.907,00 |
| 07.11.2024 | 32,61 | 32,76 | 32,10 | 32,34 | -0,65% | 6.239.887,00 |
| 06.11.2024 | 32,55 | 32,90 | 32,34 | 32,55 | -0,12% | 7.087.166,00 |
| 05.11.2024 | 31,96 | 32,61 | 31,89 | 32,59 | 1,65% | 4.081.111,00 |
| 04.11.2024 | 32,06 | 32,48 | 31,85 | 32,06 | 1,58% | 15.354.797,00 |
| 01.11.2024 | 31,76 | 33,08 | 31,47 | 31,56 | -3,07% | 5.959.107,00 |
| 31.10.2024 | 32,42 | 32,90 | 32,35 | 32,56 | 0,99% | 7.185.609,00 |
| 30.10.2024 | 32,26 | 32,33 | 32,12 | 32,24 | 0,37% | 4.346.022,00 |
| 29.10.2024 | 32,38 | 32,49 | 32,11 | 32,12 | -1,80% | 3.825.250,00 |
| 28.10.2024 | 32,67 | 32,82 | 32,56 | 32,71 | 0,86% | 2.711.010,00 |
| 25.10.2024 | 33,13 | 33,20 | 32,42 | 32,43 | -1,34% | 3.000.950,00 |
| 24.10.2024 | 33,06 | 33,15 | 32,74 | 32,87 | -0,78% | 2.212.652,00 |
| 23.10.2024 | 32,70 | 33,14 | 32,67 | 33,13 | 1,38% | 2.474.372,00 |
| 22.10.2024 | 32,63 | 32,73 | 32,35 | 32,68 | -0,15% | 2.841.101,00 |
| 21.10.2024 | 32,65 | 33,04 | 32,63 | 32,73 | 0,21% | 4.039.441,00 |
| 18.10.2024 | 32,47 | 32,71 | 32,27 | 32,66 | 0,90% | 3.130.891,00 |
| 17.10.2024 | 32,64 | 32,64 | 32,27 | 32,37 | -0,77% | 2.522.300,00 |
| 16.10.2024 | 32,38 | 32,67 | 32,34 | 32,62 | 0,87% | 2.711.531,00 |
| 15.10.2024 | 32,32 | 32,70 | 32,28 | 32,34 | 0,81% | 3.210.113,00 |
| 14.10.2024 | 31,73 | 32,18 | 31,70 | 32,08 | 1,17% | 3.481.973,00 |
| 11.10.2024 | 31,57 | 31,73 | 31,39 | 31,71 | 0,76% | 4.188.846,00 |
| 10.10.2024 | 31,94 | 32,00 | 31,42 | 31,47 | -1,19% | 6.519.304,00 |
| 09.10.2024 | 32,18 | 32,25 | 31,81 | 31,85 | -0,84% | 6.781.955,00 |
| 08.10.2024 | 32,10 | 32,22 | 31,97 | 32,12 | 0,78% | 3.630.685,00 |
| 07.10.2024 | 32,40 | 32,45 | 31,85 | 31,87 | -2,09% | 3.992.294,00 |
| 04.10.2024 | 32,45 | 32,57 | 32,07 | 32,55 | -0,61% | 4.305.732,00 |
| 03.10.2024 | 33,11 | 33,16 | 32,66 | 32,75 | -0,94% | 6.372.572,00 |
| 02.10.2024 | 32,91 | 33,19 | 32,88 | 33,06 | -0,51% | 4.359.521,00 |
| 01.10.2024 | 33,09 | 33,39 | 32,93 | 33,23 | 0,45% | 3.777.395,00 |
| 30.09.2024 | 32,97 | 33,14 | 32,78 | 33,08 | 0,61% | 4.206.697,00 |
| 27.09.2024 | 32,65 | 32,99 | 32,61 | 32,88 | 0,86% | 3.111.265,00 |
| 26.09.2024 | 32,57 | 32,97 | 32,52 | 32,60 | -0,43% | 2.913.539,00 |
| 25.09.2024 | 32,71 | 32,83 | 32,48 | 32,74 | 0,52% | 5.073.907,00 |
| 24.09.2024 | 32,60 | 33,02 | 32,50 | 32,57 | -0,82% | 4.887.804,00 |
| 23.09.2024 | 32,58 | 32,92 | 32,49 | 32,84 | 1,17% | 4.593.534,00 |
| 20.09.2024 | 32,14 | 32,61 | 31,99 | 32,46 | 2,11% | 11.579.628,00 |
| 19.09.2024 | 31,91 | 32,01 | 31,63 | 31,79 | -1,12% | 5.627.961,00 |
| 18.09.2024 | 32,35 | 32,50 | 31,95 | 32,15 | -0,77% | 5.321.877,00 |
| 17.09.2024 | 32,61 | 32,75 | 32,28 | 32,40 | -0,86% | 3.541.327,00 |
| 16.09.2024 | 32,59 | 32,82 | 32,55 | 32,68 | 0,68% | 3.220.262,00 |
| 13.09.2024 | 32,00 | 32,48 | 31,86 | 32,46 | 1,56% | 4.205.206,00 |
| 12.09.2024 | 31,91 | 32,10 | 31,69 | 31,96 | 0,03% | 4.367.934,00 |
| 11.09.2024 | 32,05 | 32,08 | 31,67 | 31,95 | -0,65% | 4.274.228,00 |
| 10.09.2024 | 32,22 | 32,48 | 32,01 | 32,16 | -0,86% | 4.727.143,00 |
| 09.09.2024 | 32,08 | 32,49 | 31,92 | 32,44 | 1,15% | 5.824.056,00 |
| 06.09.2024 | 32,27 | 32,32 | 32,04 | 32,07 | -0,25% | 5.450.791,00 |
| 05.09.2024 | 32,45 | 32,54 | 32,08 | 32,15 | -0,19% | 6.375.239,00 |
| 04.09.2024 | 32,21 | 32,43 | 32,03 | 32,21 | 0,31% | 4.731.268,00 |
| 03.09.2024 | 31,89 | 32,32 | 31,84 | 32,11 | 0,63% | 4.805.375,00 |
| 30.08.2024 | 31,77 | 31,95 | 31,56 | 31,91 | 0,50% | 3.252.226,00 |
| 29.08.2024 | 31,74 | 31,77 | 31,30 | 31,75 | -0,03% | 4.681.977,00 |
| 28.08.2024 | 31,82 | 32,12 | 31,75 | 31,76 | 0,09% | 4.992.889,00 |
| 27.08.2024 | 31,89 | 31,98 | 31,70 | 31,73 | -0,56% | 3.797.545,00 |
| 26.08.2024 | 31,86 | 32,02 | 31,82 | 31,91 | 0,38% | 4.094.194,00 |
| 23.08.2024 | 31,69 | 31,82 | 31,58 | 31,79 | 0,76% | 4.449.738,00 |
| 22.08.2024 | 31,51 | 31,73 | 31,49 | 31,55 | 0,00% | 5.368.805,00 |
| 21.08.2024 | 31,46 | 31,63 | 31,41 | 31,55 | 0,22% | 3.551.750,00 |
| 20.08.2024 | 31,40 | 31,56 | 31,34 | 31,48 | 0,32% | 3.341.287,00 |
| 19.08.2024 | 31,20 | 31,40 | 31,17 | 31,38 | 0,67% | 2.920.644,00 |
| 16.08.2024 | 31,06 | 31,23 | 30,91 | 31,17 | 0,61% | 3.614.467,00 |
| 15.08.2024 | 30,85 | 31,14 | 30,76 | 30,98 | -0,23% | 4.472.308,00 |
| 14.08.2024 | 30,84 | 31,26 | 30,78 | 31,05 | 0,42% | 5.126.408,00 |
| 13.08.2024 | 30,90 | 31,05 | 30,78 | 30,92 | 0,29% | 7.027.737,00 |
| 12.08.2024 | 30,60 | 30,86 | 30,44 | 30,83 | 1,02% | 6.658.016,00 |
| 09.08.2024 | 30,53 | 30,56 | 29,97 | 30,52 | 0,03% | 4.107.477,00 |
| 08.08.2024 | 30,33 | 30,71 | 30,24 | 30,51 | 0,03% | 4.704.338,00 |
| 07.08.2024 | 30,34 | 30,96 | 30,18 | 30,50 | 0,89% | 8.403.123,00 |
| 06.08.2024 | 30,09 | 30,59 | 30,07 | 30,23 | 0,60% | 8.158.637,00 |
| 05.08.2024 | 30,97 | 31,16 | 29,98 | 30,05 | -1,93% | 8.209.127,00 |
| 02.08.2024 | 30,50 | 31,46 | 30,03 | 30,64 | 1,09% | 11.185.676,00 |
| 01.08.2024 | 29,87 | 30,35 | 29,75 | 30,31 | 1,99% | 5.784.690,00 |