34,235$
0,40%
Echtzeit-Aktienkurs PPL Corp
Bid:
Ask:
Aktienkurse zur PPL Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 34,03 | 34,27 | 33,91 | 34,25 | 0,44% | 6.038.379,00 |
| 08.10.2026 | 33,94 | 34,13 | 33,68 | 34,10 | 0,44% | 9.090.602,00 |
| 07.10.2026 | 33,70 | 33,97 | 33,54 | 33,95 | 0,74% | 6.874.899,00 |
| 06.10.2026 | 33,14 | 33,73 | 33,10 | 33,70 | 2,28% | 7.007.834,00 |
| 05.10.2026 | 32,86 | 33,19 | 32,64 | 32,95 | 0,46% | 6.790.620,00 |
| 02.10.2026 | 32,94 | 33,22 | 32,78 | 32,80 | 0,12% | 6.388.837,00 |
| 01.10.2026 | 32,72 | 32,87 | 32,34 | 32,76 | -0,40% | 9.994.013,00 |
| 30.09.2026 | 32,79 | 33,10 | 32,61 | 32,89 | 0,95% | 14.848.077,00 |
| 29.09.2026 | 32,08 | 32,62 | 31,92 | 32,58 | 1,46% | 7.090.823,00 |
| 28.09.2026 | 32,15 | 32,15 | 31,82 | 32,11 | 0,25% | 7.700.197,00 |
| 25.09.2026 | 31,98 | 32,19 | 31,56 | 32,03 | 0,19% | 6.892.393,00 |
| 24.09.2026 | 32,31 | 32,39 | 31,91 | 31,97 | -0,87% | 6.491.874,00 |
| 23.09.2026 | 32,70 | 32,77 | 32,20 | 32,25 | -1,92% | 5.240.695,00 |
| 22.09.2026 | 33,08 | 33,26 | 32,81 | 32,88 | -0,51% | 5.474.145,00 |
| 21.09.2026 | 33,37 | 33,41 | 33,00 | 33,05 | -0,87% | 4.231.911,00 |
| 18.09.2026 | 33,35 | 33,48 | 33,21 | 33,34 | -0,77% | 8.292.069,00 |
| 17.09.2026 | 33,60 | 33,72 | 33,28 | 33,60 | 0,57% | 5.824.671,00 |
| 16.09.2026 | 33,49 | 33,54 | 33,20 | 33,41 | 0,54% | 4.264.861,00 |
| 15.09.2026 | 33,74 | 33,87 | 33,23 | 33,23 | -1,66% | 6.209.387,00 |
| 14.09.2026 | 34,21 | 34,31 | 33,67 | 33,79 | -0,85% | 4.370.838,00 |
| 11.09.2026 | 34,46 | 34,46 | 34,03 | 34,08 | -0,38% | 5.600.749,00 |
| 10.09.2026 | 34,36 | 34,46 | 34,15 | 34,21 | -0,98% | 8.227.968,00 |
| 09.09.2026 | 35,09 | 35,22 | 34,43 | 34,55 | -1,51% | 7.380.370,00 |
| 08.09.2026 | 35,11 | 35,58 | 35,03 | 35,08 | -0,09% | 9.991.674,00 |
| 04.09.2026 | 34,86 | 35,21 | 34,84 | 35,11 | 0,00% | 10.269.275,00 |
| 03.09.2026 | 34,67 | 35,13 | 34,63 | 35,11 | 1,65% | 5.843.420,00 |
| 02.09.2026 | 34,41 | 34,58 | 34,03 | 34,54 | 0,20% | 5.382.147,00 |
| 01.09.2026 | 34,23 | 34,51 | 34,07 | 34,47 | 1,00% | 9.995.185,00 |
| 31.08.2026 | 33,96 | 34,24 | 33,76 | 34,13 | -0,20% | 8.425.782,00 |
| 28.08.2026 | 34,65 | 34,65 | 34,03 | 34,20 | -0,70% | 5.653.352,00 |
| 27.08.2026 | 34,80 | 34,80 | 34,39 | 34,44 | -1,66% | 8.043.814,00 |
| 26.08.2026 | 35,05 | 35,31 | 34,93 | 35,02 | 0,09% | 6.931.442,00 |
| 25.08.2026 | 35,18 | 35,24 | 34,96 | 34,99 | -0,14% | 6.921.884,00 |
| 24.08.2026 | 34,56 | 35,07 | 34,41 | 35,04 | 1,92% | 8.490.033,00 |
| 21.08.2026 | 35,28 | 35,32 | 34,37 | 34,38 | -2,33% | 6.252.904,00 |
| 20.08.2026 | 35,35 | 35,69 | 35,15 | 35,20 | -0,82% | 4.793.893,00 |
| 19.08.2026 | 35,91 | 35,99 | 35,17 | 35,49 | -0,36% | 7.441.126,00 |
| 18.08.2026 | 36,25 | 36,60 | 35,47 | 35,62 | -0,92% | 17.173.610,00 |
| 17.08.2026 | 35,85 | 36,15 | 35,77 | 35,95 | -0,19% | 6.383.945,00 |
| 14.08.2026 | 35,60 | 36,06 | 35,47 | 36,02 | 0,95% | 5.393.816,00 |
| 13.08.2026 | 35,65 | 35,83 | 35,54 | 35,68 | 0,62% | 5.714.455,00 |
| 12.08.2026 | 35,37 | 35,50 | 35,10 | 35,46 | 0,51% | 10.344.286,00 |
| 11.08.2026 | 34,94 | 35,47 | 34,89 | 35,28 | 0,83% | 7.691.772,00 |
| 10.08.2026 | 35,20 | 35,40 | 34,93 | 34,99 | -1,33% | 14.058.728,00 |
| 07.08.2026 | 34,93 | 35,63 | 34,41 | 35,46 | 2,43% | 10.945.544,00 |
| 06.08.2026 | 35,30 | 35,34 | 34,43 | 34,62 | -0,94% | 7.094.436,00 |
| 05.08.2026 | 35,28 | 35,29 | 34,63 | 34,95 | -0,65% | 7.298.011,00 |
| 04.08.2026 | 35,13 | 35,36 | 34,66 | 35,18 | -0,06% | 6.585.212,00 |
| 03.08.2026 | 35,10 | 35,56 | 34,96 | 35,20 | -0,03% | 6.078.490,00 |
| 31.07.2026 | 35,37 | 35,58 | 35,19 | 35,21 | -0,98% | 7.552.716,00 |
| 30.07.2026 | 35,80 | 35,89 | 35,12 | 35,56 | -0,39% | 6.703.082,00 |
| 29.07.2026 | 36,45 | 36,67 | 35,68 | 35,70 | -1,73% | 10.178.889,00 |
| 28.07.2026 | 36,26 | 36,89 | 36,20 | 36,33 | 0,89% | 12.140.310,00 |
| 27.07.2026 | 36,11 | 36,42 | 35,85 | 36,01 | -0,58% | 7.994.430,00 |
| 24.07.2026 | 36,41 | 36,68 | 35,67 | 36,22 | -0,06% | 13.418.611,00 |
| 23.07.2026 | 35,84 | 36,46 | 35,79 | 36,24 | 0,39% | 4.593.226,00 |
| 22.07.2026 | 35,76 | 36,12 | 35,61 | 36,10 | 1,95% | 5.081.338,00 |
| 21.07.2026 | 35,32 | 35,42 | 35,11 | 35,41 | -0,06% | 6.988.427,00 |
| 20.07.2026 | 35,96 | 36,18 | 35,32 | 35,43 | -1,17% | 6.466.042,00 |
| 17.07.2026 | 36,68 | 36,86 | 35,74 | 35,85 | -1,46% | 5.208.984,00 |
| 16.07.2026 | 35,90 | 36,38 | 35,86 | 36,38 | 1,88% | 5.626.169,00 |
| 15.07.2026 | 36,06 | 36,47 | 35,67 | 35,71 | -1,08% | 6.163.139,00 |
| 14.07.2026 | 36,26 | 36,37 | 35,93 | 36,10 | 0,08% | 6.749.966,00 |
| 13.07.2026 | 35,84 | 36,17 | 35,75 | 36,07 | 0,81% | 7.050.991,00 |
| 10.07.2026 | 35,74 | 35,94 | 35,52 | 35,78 | 0,34% | 5.884.673,00 |
| 09.07.2026 | 36,03 | 36,06 | 35,58 | 35,66 | -0,92% | 5.407.510,00 |
| 08.07.2026 | 36,40 | 36,48 | 35,88 | 35,99 | -1,10% | 7.652.392,00 |
| 07.07.2026 | 36,45 | 37,07 | 36,37 | 36,39 | 0,78% | 7.869.748,00 |
| 06.07.2026 | 36,80 | 36,89 | 35,99 | 36,11 | -2,11% | 6.232.888,00 |
| 02.07.2026 | 36,00 | 36,90 | 35,67 | 36,89 | 3,57% | 10.498.832,00 |
| 01.07.2026 | 36,34 | 36,38 | 35,60 | 35,62 | -2,01% | 8.594.985,00 |
| 30.06.2026 | 36,69 | 36,82 | 36,23 | 36,35 | -1,06% | 10.192.619,00 |
| 29.06.2026 | 37,13 | 37,24 | 36,67 | 36,74 | -0,76% | 8.869.414,00 |
| 26.06.2026 | 37,20 | 37,36 | 36,71 | 37,02 | 0,05% | 21.061.565,00 |
| 25.06.2026 | 37,04 | 37,32 | 36,66 | 37,00 | 0,22% | 11.753.546,00 |
| 24.06.2026 | 36,48 | 37,09 | 36,32 | 36,92 | 1,74% | 18.673.614,00 |
| 23.06.2026 | 35,68 | 36,33 | 35,38 | 36,29 | 1,97% | 13.416.892,00 |
| 22.06.2026 | 35,38 | 35,84 | 35,29 | 35,59 | 0,80% | 7.311.481,00 |
| 19.06.2026 | 35,34 | 35,37 | 35,30 | 35,31 | -0,20% | - |
| 18.06.2026 | 35,37 | 35,88 | 35,06 | 35,38 | 0,14% | 16.555.538,00 |
| 17.06.2026 | 36,17 | 36,36 | 35,09 | 35,33 | -2,89% | 13.098.659,00 |
| 16.06.2026 | 36,24 | 36,77 | 36,12 | 36,38 | 0,58% | 11.166.142,00 |
| 15.06.2026 | 35,65 | 36,35 | 35,38 | 36,17 | 0,89% | 11.139.283,00 |
| 12.06.2026 | 35,50 | 35,98 | 35,47 | 35,85 | 1,10% | 7.127.436,00 |
| 11.06.2026 | 35,71 | 35,91 | 35,43 | 35,46 | -0,34% | 9.168.088,00 |
| 10.06.2026 | 35,70 | 35,72 | 35,27 | 35,58 | -0,48% | 9.323.167,00 |
| 09.06.2026 | 35,36 | 35,90 | 35,25 | 35,75 | 1,13% | 9.940.640,00 |
| 08.06.2026 | 35,59 | 35,84 | 35,23 | 35,35 | -1,09% | 11.919.907,00 |
| 05.06.2026 | 35,27 | 35,89 | 35,19 | 35,74 | 1,65% | 8.899.492,00 |
| 04.06.2026 | 35,33 | 35,46 | 34,61 | 35,16 | 0,40% | 14.931.358,00 |
| 03.06.2026 | 34,87 | 35,80 | 34,77 | 35,02 | 0,55% | 13.838.147,00 |
| 02.06.2026 | 34,54 | 34,94 | 34,54 | 34,83 | 0,90% | 5.046.951,00 |
| 01.06.2026 | 35,05 | 35,17 | 34,49 | 34,52 | -2,46% | 7.337.959,00 |
| 29.05.2026 | 35,30 | 35,49 | 35,09 | 35,39 | 0,17% | 10.931.483,00 |
| 28.05.2026 | 35,75 | 35,92 | 35,25 | 35,33 | -1,42% | 7.390.612,00 |
| 27.05.2026 | 36,01 | 36,22 | 35,75 | 35,84 | -0,78% | 7.703.701,00 |
| 26.05.2026 | 36,37 | 36,42 | 35,76 | 36,12 | -0,55% | 9.170.385,00 |
| 22.05.2026 | 36,18 | 36,47 | 35,96 | 36,32 | 0,41% | 6.548.574,00 |
| 21.05.2026 | 35,35 | 36,22 | 35,34 | 36,17 | 2,06% | 8.705.544,00 |
| 20.05.2026 | 35,30 | 35,72 | 35,28 | 35,44 | 0,54% | 8.645.646,00 |