36,003$
-0,16%
Echtzeit-Aktienkurs PPL Corp.
Bid:
Ask:
Aktienkurse zur PPL Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 19.12.2024 | 31,54 | 32,29 | 31,52 | 32,02 | 1,36% | 5.326.904,00 |
| 18.12.2024 | 32,16 | 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 | 32,35 | 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 | 32,89 | 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 | 32,87 | 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 | 34,00 | 34,36 | 33,91 | 34,09 | 0,21% | 2.764.103,00 |
| 04.12.2024 | 34,22 | 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 | 34,94 | 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 | 34,50 | 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 | 34,35 | 34,89 | 34,19 | 34,85 | 1,69% | 4.976.220,00 |
| 20.11.2024 | 34,10 | 34,32 | 33,78 | 34,27 | 0,38% | 4.584.518,00 |
| 19.11.2024 | 33,86 | 34,16 | 33,71 | 34,14 | 0,41% | 8.459.989,00 |
| 18.11.2024 | 33,70 | 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 | 33,54 | 33,55 | 33,18 | 33,21 | -0,84% | 3.693.685,00 |
| 13.11.2024 | 33,37 | 33,60 | 33,20 | 33,49 | 0,75% | 3.685.396,00 |
| 12.11.2024 | 33,48 | 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 |