34,450$
-1,15%
Echtzeit-Aktienkurs PPL Corp
Bid:
Ask:
Aktienkurse zur PPL Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 34,12 | 34,32 | 33,78 | 34,27 | 0,38% | 3.899.662,00 |
| 19.11.2024 | 33,88 | 34,16 | 33,71 | 34,14 | 0,41% | 7.393.852,00 |
| 18.11.2024 | 33,66 | 34,05 | 33,64 | 34,00 | 0,89% | 3.996.754,00 |
| 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% | 3.112.931,00 |
| 13.11.2024 | 33,39 | 33,60 | 33,20 | 33,49 | 0,75% | 3.675.362,00 |
| 12.11.2024 | 33,45 | 33,58 | 33,20 | 33,24 | -0,66% | 4.067.580,00 |
| 11.11.2024 | 33,04 | 33,58 | 33,00 | 33,46 | 1,21% | 4.815.398,00 |
| 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% | 5.890.449,00 |
| 06.11.2024 | 32,55 | 32,90 | 32,34 | 32,55 | -0,12% | 6.961.051,00 |
| 05.11.2024 | 31,96 | 32,61 | 31,89 | 32,59 | 1,65% | 4.023.222,00 |
| 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% | 7.163.317,00 |
| 30.10.2024 | 32,26 | 32,33 | 32,12 | 32,24 | 0,37% | 4.345.364,00 |
| 29.10.2024 | 32,38 | 32,49 | 32,11 | 32,12 | -1,80% | 3.718.819,00 |
| 28.10.2024 | 32,67 | 32,82 | 32,56 | 32,71 | 0,86% | 2.707.263,00 |
| 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% | 2.206.035,00 |
| 23.10.2024 | 32,70 | 33,14 | 32,67 | 33,13 | 1,38% | 2.437.780,00 |
| 22.10.2024 | 32,63 | 32,73 | 32,35 | 32,68 | -0,15% | 2.825.269,00 |
| 21.10.2024 | 32,65 | 33,04 | 32,63 | 32,73 | 0,21% | 4.035.824,00 |
| 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% | 2.446.968,00 |
| 16.10.2024 | 32,38 | 32,67 | 32,34 | 32,62 | 0,87% | 2.711.324,00 |
| 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% | 3.481.227,00 |
| 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% | 6.501.929,00 |
| 09.10.2024 | 32,18 | 32,25 | 31,81 | 31,85 | -0,84% | 6.781.674,00 |
| 08.10.2024 | 32,10 | 32,22 | 31,97 | 32,12 | 0,78% | 3.243.775,00 |
| 07.10.2024 | 32,40 | 32,45 | 31,85 | 31,87 | -2,09% | 3.985.019,00 |
| 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% | 6.217.744,00 |
| 02.10.2024 | 32,91 | 33,19 | 32,88 | 33,06 | -0,51% | 3.908.763,00 |
| 01.10.2024 | 33,09 | 33,39 | 32,93 | 33,23 | 0,45% | 3.777.295,00 |
| 30.09.2024 | 32,97 | 33,14 | 32,78 | 33,08 | 0,61% | 4.183.658,00 |
| 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% | 2.556.784,00 |
| 25.09.2024 | 32,71 | 32,83 | 32,48 | 32,74 | 0,52% | 4.291.810,00 |
| 24.09.2024 | 32,60 | 33,02 | 32,50 | 32,57 | -0,82% | 4.728.553,00 |
| 23.09.2024 | 32,58 | 32,92 | 32,49 | 32,84 | 1,17% | 4.287.577,00 |
| 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% | 5.520.432,00 |
| 18.09.2024 | 32,35 | 32,50 | 31,95 | 32,15 | -0,77% | 4.862.775,00 |
| 17.09.2024 | 32,61 | 32,75 | 32,28 | 32,40 | -0,86% | 3.538.106,00 |
| 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% | 3.962.353,00 |
| 11.09.2024 | 32,05 | 32,08 | 31,67 | 31,95 | -0,65% | 3.375.020,00 |
| 10.09.2024 | 32,22 | 32,48 | 32,01 | 32,16 | -0,86% | 4.200.887,00 |
| 09.09.2024 | 32,08 | 32,49 | 31,92 | 32,44 | 1,15% | 5.804.694,00 |
| 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% | 6.373.326,00 |
| 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% | 4.788.808,00 |
| 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% | 4.680.390,00 |
| 28.08.2024 | 31,82 | 32,12 | 31,75 | 31,76 | 0,09% | 4.992.686,00 |
| 27.08.2024 | 31,89 | 31,98 | 31,70 | 31,73 | -0,56% | 3.797.280,00 |
| 26.08.2024 | 31,86 | 32,02 | 31,82 | 31,91 | 0,38% | 4.093.274,00 |
| 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% | 5.368.802,00 |
| 21.08.2024 | 31,46 | 31,63 | 31,41 | 31,55 | 0,22% | 3.551.359,00 |
| 20.08.2024 | 31,40 | 31,56 | 31,34 | 31,48 | 0,32% | 3.340.699,00 |
| 19.08.2024 | 31,20 | 31,40 | 31,17 | 31,38 | 0,67% | 2.920.506,00 |
| 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% | 4.427.762,00 |
| 14.08.2024 | 30,84 | 31,26 | 30,78 | 31,05 | 0,42% | 5.126.406,00 |
| 13.08.2024 | 30,90 | 31,05 | 30,78 | 30,92 | 0,29% | 6.995.096,00 |
| 12.08.2024 | 30,60 | 30,86 | 30,44 | 30,83 | 1,02% | 6.591.224,00 |
| 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% | 4.695.955,00 |
| 07.08.2024 | 30,34 | 30,96 | 30,18 | 30,50 | 0,89% | 7.941.863,00 |
| 06.08.2024 | 30,09 | 30,59 | 30,07 | 30,23 | 0,60% | 7.274.651,00 |
| 05.08.2024 | 30,97 | 31,16 | 29,98 | 30,05 | -1,93% | 8.160.762,00 |
| 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% | 5.565.745,00 |
| 31.07.2024 | 30,00 | 30,06 | 29,61 | 29,72 | -0,83% | 6.721.612,00 |
| 30.07.2024 | 29,58 | 30,10 | 29,58 | 29,97 | 1,08% | 5.633.312,00 |
| 29.07.2024 | 29,45 | 29,78 | 29,35 | 29,65 | 0,71% | 2.874.553,00 |
| 26.07.2024 | 29,32 | 29,54 | 29,25 | 29,44 | 0,75% | 4.653.379,00 |
| 25.07.2024 | 29,30 | 29,79 | 29,11 | 29,22 | 0,17% | 4.200.316,00 |
| 24.07.2024 | 29,00 | 29,29 | 28,90 | 29,17 | 1,39% | 3.569.941,00 |
| 23.07.2024 | 29,01 | 29,06 | 28,75 | 28,77 | -0,79% | 3.176.181,00 |
| 22.07.2024 | 28,68 | 29,07 | 28,62 | 29,00 | 1,33% | 3.606.374,00 |
| 19.07.2024 | 28,86 | 28,86 | 28,49 | 28,62 | -0,35% | 4.314.309,00 |
| 18.07.2024 | 28,51 | 29,12 | 28,51 | 28,72 | 0,03% | 3.605.582,00 |
| 17.07.2024 | 28,39 | 28,92 | 28,31 | 28,71 | 1,48% | 3.468.634,00 |
| 16.07.2024 | 28,10 | 28,40 | 27,98 | 28,29 | 1,14% | 3.278.706,00 |
| 15.07.2024 | 28,24 | 28,33 | 27,93 | 27,97 | -1,65% | 3.807.557,00 |
| 12.07.2024 | 28,26 | 28,51 | 28,21 | 28,44 | 0,78% | 6.501.799,00 |
| 11.07.2024 | 27,86 | 28,41 | 27,79 | 28,22 | 1,95% | 3.837.295,00 |
| 10.07.2024 | 27,47 | 27,68 | 27,29 | 27,68 | 0,99% | 5.562.111,00 |
| 09.07.2024 | 27,33 | 27,60 | 27,25 | 27,41 | 0,04% | 5.270.305,00 |
| 08.07.2024 | 27,38 | 27,47 | 27,24 | 27,40 | -0,04% | 3.990.401,00 |
| 05.07.2024 | 27,54 | 27,60 | 27,31 | 27,41 | -0,44% | 5.873.046,00 |