27,510$
0,33%
Echtzeit-Aktienkurs PPL Corp
Bid:
Ask:
Aktienkurse zur PPL Corp Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 27,41 | 27,59 | 27,28 | 27,53 | 0,40% | 5.295.518,00 |
27.03.2024 | 26,78 | 27,43 | 26,75 | 27,42 | 3,08% | 4.879.698,00 |
26.03.2024 | 27,04 | 27,11 | 26,60 | 26,60 | -1,70% | 4.398.156,00 |
25.03.2024 | 27,18 | 27,28 | 26,95 | 27,06 | -0,07% | 3.983.491,00 |
22.03.2024 | 27,17 | 27,28 | 27,03 | 27,08 | 0,30% | 4.445.677,00 |
21.03.2024 | 27,06 | 27,30 | 26,97 | 27,00 | -0,18% | 5.024.869,00 |
20.03.2024 | 27,00 | 27,24 | 26,90 | 27,05 | 0,11% | 4.737.438,00 |
19.03.2024 | 26,98 | 27,27 | 26,85 | 27,02 | 0,45% | 4.796.294,00 |
18.03.2024 | 26,62 | 26,92 | 26,44 | 26,90 | 0,98% | 6.338.116,00 |
15.03.2024 | 26,38 | 26,81 | 26,38 | 26,64 | 0,23% | 7.256.702,00 |
14.03.2024 | 26,86 | 26,95 | 26,40 | 26,58 | -1,41% | 4.174.042,00 |
13.03.2024 | 27,03 | 27,25 | 26,87 | 26,96 | 0,15% | 3.840.016,00 |
12.03.2024 | 27,10 | 27,29 | 26,91 | 26,92 | -1,21% | 3.819.823,00 |
11.03.2024 | 27,11 | 27,40 | 27,05 | 27,25 | 0,26% | 4.479.051,00 |
08.03.2024 | 27,25 | 27,28 | 26,93 | 27,18 | 1,12% | 6.247.811,00 |
07.03.2024 | 26,84 | 27,03 | 26,72 | 26,88 | 0,11% | 5.992.248,00 |
06.03.2024 | 26,97 | 27,13 | 26,78 | 26,85 | 0,34% | 3.963.202,00 |
05.03.2024 | 26,87 | 27,26 | 26,65 | 26,76 | 0,07% | 6.271.362,00 |
04.03.2024 | 25,99 | 26,78 | 25,96 | 26,74 | 2,30% | 5.565.876,00 |
01.03.2024 | 26,33 | 26,33 | 25,87 | 26,14 | -0,87% | 7.430.251,00 |
29.02.2024 | 26,35 | 26,57 | 26,14 | 26,37 | 0,50% | 6.782.794,00 |
28.02.2024 | 26,38 | 26,46 | 26,20 | 26,24 | -0,72% | 4.078.145,00 |
27.02.2024 | 26,33 | 26,46 | 26,21 | 26,43 | 0,84% | 3.953.634,00 |
26.02.2024 | 26,61 | 26,67 | 26,15 | 26,21 | -2,20% | 3.196.930,00 |
23.02.2024 | 26,88 | 26,98 | 26,75 | 26,80 | -0,19% | 4.238.624,00 |
22.02.2024 | 26,72 | 26,88 | 26,49 | 26,85 | -0,15% | 5.406.562,00 |
21.02.2024 | 26,61 | 26,91 | 26,49 | 26,89 | 1,70% | 4.404.649,00 |
20.02.2024 | 26,58 | 26,75 | 26,43 | 26,44 | -0,75% | 6.267.361,00 |
16.02.2024 | 26,41 | 26,81 | 26,11 | 26,64 | 0,68% | 9.228.467,00 |
15.02.2024 | 26,16 | 26,59 | 26,16 | 26,46 | 1,57% | 9.455.686,00 |
14.02.2024 | 26,15 | 26,18 | 25,96 | 26,05 | 0,00% | 7.129.654,00 |
13.02.2024 | 26,15 | 26,30 | 25,60 | 26,05 | -0,95% | 9.522.916,00 |
12.02.2024 | 25,89 | 26,32 | 25,78 | 26,30 | 1,66% | 4.485.405,00 |
09.02.2024 | 25,60 | 25,89 | 25,53 | 25,87 | 0,82% | 5.478.857,00 |
08.02.2024 | 25,51 | 25,66 | 25,35 | 25,66 | -0,08% | 3.780.423,00 |
07.02.2024 | 25,85 | 25,90 | 25,66 | 25,68 | -0,04% | 4.842.917,00 |
06.02.2024 | 25,60 | 25,79 | 25,49 | 25,69 | 0,27% | 5.876.841,00 |
05.02.2024 | 25,79 | 25,98 | 25,55 | 25,62 | -1,65% | 5.610.564,00 |
02.02.2024 | 26,28 | 26,48 | 25,81 | 26,05 | -1,96% | 4.400.320,00 |
01.02.2024 | 26,13 | 26,58 | 26,01 | 26,57 | 1,41% | 5.334.127,00 |
31.01.2024 | 26,22 | 26,53 | 26,04 | 26,20 | 0,69% | 6.314.225,00 |
30.01.2024 | 25,93 | 26,17 | 25,79 | 26,02 | 0,08% | 4.237.903,00 |
29.01.2024 | 25,89 | 26,08 | 25,76 | 26,00 | 0,42% | 3.174.059,00 |
26.01.2024 | 25,86 | 25,94 | 25,77 | 25,89 | 0,23% | 2.671.626,00 |
25.01.2024 | 25,79 | 25,88 | 25,54 | 25,83 | 1,53% | 2.991.334,00 |
24.01.2024 | 25,90 | 25,92 | 25,40 | 25,44 | -1,09% | 4.336.317,00 |
23.01.2024 | 25,86 | 25,86 | 25,51 | 25,72 | -0,35% | 7.038.398,00 |
22.01.2024 | 26,01 | 26,24 | 25,75 | 25,81 | -0,77% | 5.589.168,00 |
19.01.2024 | 25,97 | 26,11 | 25,74 | 26,01 | 0,31% | 5.337.104,00 |
18.01.2024 | 26,21 | 26,22 | 25,70 | 25,93 | -1,52% | 7.381.320,00 |
17.01.2024 | 26,55 | 26,84 | 26,14 | 26,33 | -1,79% | 4.709.704,00 |
16.01.2024 | 26,93 | 27,08 | 26,78 | 26,81 | -1,00% | 3.982.614,00 |
12.01.2024 | 27,26 | 27,29 | 26,99 | 27,08 | 0,22% | 4.199.458,00 |
11.01.2024 | 27,50 | 27,54 | 26,89 | 27,02 | -2,14% | 4.087.491,00 |
10.01.2024 | 27,80 | 27,81 | 27,56 | 27,61 | -0,75% | 3.171.089,00 |
09.01.2024 | 27,80 | 27,96 | 27,73 | 27,82 | -0,61% | 3.671.097,00 |
08.01.2024 | 27,77 | 28,00 | 27,63 | 27,99 | 0,86% | 5.669.117,00 |
05.01.2024 | 27,51 | 27,86 | 27,49 | 27,75 | 0,47% | 5.119.419,00 |
04.01.2024 | 27,75 | 27,93 | 27,57 | 27,62 | -0,14% | 5.214.357,00 |
03.01.2024 | 27,50 | 27,72 | 27,41 | 27,66 | 0,55% | 6.852.304,00 |
02.01.2024 | 27,00 | 27,56 | 26,97 | 27,51 | 1,51% | 6.433.901,00 |
29.12.2023 | 27,06 | 27,21 | 26,94 | 27,10 | -0,18% | 3.459.798,00 |
28.12.2023 | 27,04 | 27,25 | 26,99 | 27,15 | 0,41% | 5.019.670,00 |
27.12.2023 | 27,00 | 27,07 | 26,89 | 27,04 | 0,22% | 4.851.843,00 |
26.12.2023 | 26,75 | 27,13 | 26,75 | 26,98 | 0,60% | 3.862.797,00 |
22.12.2023 | 26,49 | 26,99 | 26,46 | 26,82 | 1,63% | 7.840.918,00 |
21.12.2023 | 26,56 | 26,65 | 26,20 | 26,39 | -0,08% | 3.340.135,00 |
20.12.2023 | 26,83 | 26,90 | 26,39 | 26,41 | -1,75% | 6.088.030,00 |
19.12.2023 | 26,94 | 27,03 | 26,73 | 26,88 | 0,22% | 8.630.907,00 |
18.12.2023 | 26,91 | 27,00 | 26,75 | 26,82 | -0,30% | 7.730.412,00 |
15.12.2023 | 26,77 | 26,92 | 26,47 | 26,90 | -0,52% | 19.912.496,00 |
14.12.2023 | 27,49 | 27,69 | 27,02 | 27,04 | -0,84% | 9.426.536,00 |
13.12.2023 | 26,16 | 27,31 | 26,04 | 27,27 | 4,20% | 9.514.089,00 |
12.12.2023 | 26,40 | 26,40 | 26,09 | 26,17 | -0,61% | 4.538.979,00 |
11.12.2023 | 25,91 | 26,37 | 25,89 | 26,33 | 1,04% | 6.871.311,00 |
08.12.2023 | 26,08 | 26,10 | 25,76 | 26,06 | -0,11% | 4.743.118,00 |
07.12.2023 | 26,15 | 26,24 | 26,00 | 26,09 | -0,91% | 3.732.587,00 |
06.12.2023 | 26,15 | 26,37 | 26,02 | 26,33 | 1,19% | 6.802.560,00 |
05.12.2023 | 26,36 | 26,36 | 25,87 | 26,02 | -1,29% | 7.373.538,00 |
04.12.2023 | 26,28 | 26,62 | 26,24 | 26,36 | -0,45% | 4.178.599,00 |
01.12.2023 | 26,10 | 26,51 | 26,00 | 26,48 | 1,38% | 5.803.178,00 |
30.11.2023 | 26,00 | 26,21 | 25,90 | 26,12 | 0,35% | 7.320.789,00 |
29.11.2023 | 26,36 | 26,40 | 25,96 | 26,03 | -1,36% | 5.782.904,00 |
28.11.2023 | 26,26 | 26,53 | 26,15 | 26,39 | 0,57% | 6.452.859,00 |
27.11.2023 | 26,31 | 26,36 | 26,12 | 26,24 | -0,27% | 6.601.262,00 |
24.11.2023 | 26,14 | 26,32 | 26,08 | 26,31 | 0,27% | 1.951.228,00 |
22.11.2023 | 26,42 | 26,44 | 26,10 | 26,24 | -0,27% | 4.851.677,00 |
21.11.2023 | 26,24 | 26,32 | 26,05 | 26,31 | 0,53% | 7.679.546,00 |
20.11.2023 | 26,00 | 26,22 | 25,82 | 26,17 | 0,31% | 5.153.273,00 |
17.11.2023 | 26,17 | 26,23 | 26,00 | 26,09 | 0,27% | 5.279.831,00 |
16.11.2023 | 25,99 | 26,24 | 25,90 | 26,02 | 0,85% | 7.931.174,00 |
15.11.2023 | 25,65 | 25,98 | 25,65 | 25,80 | 0,23% | 7.560.427,00 |
14.11.2023 | 25,39 | 25,84 | 25,39 | 25,74 | 3,17% | 6.503.773,00 |
13.11.2023 | 25,33 | 25,37 | 24,93 | 24,95 | -1,54% | 3.894.773,00 |
10.11.2023 | 25,41 | 25,43 | 25,21 | 25,34 | 0,56% | 3.831.566,00 |
09.11.2023 | 25,65 | 25,69 | 25,20 | 25,20 | -1,75% | 5.901.626,00 |
08.11.2023 | 25,73 | 26,00 | 25,30 | 25,65 | -1,08% | 9.414.640,00 |
07.11.2023 | 25,22 | 26,05 | 25,14 | 25,93 | 3,10% | 17.500.203,00 |
06.11.2023 | 25,34 | 25,43 | 25,13 | 25,15 | -0,87% | 7.230.357,00 |
03.11.2023 | 25,53 | 25,62 | 25,26 | 25,37 | 1,16% | 6.263.916,00 |