83,335$
-0,70%
Echtzeit-Aktienkurs Public Service Enterprise Group
Bid:
Ask:
Aktienkurse zur Public Service Enterprise Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 83,45 | 83,70 | 82,40 | 83,35 | -0,68% | 122,00 |
| 05.03.2026 | 83,59 | 84,27 | 82,89 | 83,92 | 0,01% | 3.249.255,00 |
| 04.03.2026 | 83,82 | 84,33 | 83,12 | 83,91 | -0,06% | 3.284.511,00 |
| 03.03.2026 | 83,20 | 84,72 | 81,33 | 83,96 | -0,64% | 3.396.966,00 |
| 02.03.2026 | 85,96 | 86,33 | 84,33 | 84,50 | -1,82% | 3.689.192,00 |
| 27.02.2026 | 85,93 | 86,46 | 85,21 | 86,07 | 0,26% | 3.862.631,00 |
| 26.02.2026 | 86,50 | 87,63 | 85,09 | 85,85 | -0,14% | 4.043.891,00 |
| 25.02.2026 | 86,50 | 86,82 | 84,91 | 85,97 | -0,31% | 3.091.644,00 |
| 24.02.2026 | 86,26 | 86,47 | 84,99 | 86,24 | -0,08% | 1.765.719,00 |
| 23.02.2026 | 86,03 | 86,67 | 85,43 | 86,31 | 0,86% | 1.946.819,00 |
| 20.02.2026 | 85,95 | 86,00 | 84,82 | 85,57 | -0,13% | 2.663.283,00 |
| 19.02.2026 | 84,72 | 85,74 | 84,38 | 85,68 | 1,56% | 1.672.791,00 |
| 18.02.2026 | 86,83 | 87,14 | 84,26 | 84,36 | -2,98% | 2.403.366,00 |
| 17.02.2026 | 87,22 | 87,53 | 86,46 | 86,95 | 0,67% | 2.799.059,00 |
| 13.02.2026 | 84,54 | 87,24 | 84,37 | 86,37 | 2,16% | 3.467.576,00 |
| 12.02.2026 | 84,15 | 85,71 | 84,11 | 84,54 | 0,46% | 2.201.348,00 |
| 11.02.2026 | 83,20 | 84,21 | 82,61 | 84,15 | 1,14% | 1.801.158,00 |
| 10.02.2026 | 81,35 | 83,36 | 81,25 | 83,20 | 2,49% | 1.482.294,00 |
| 09.02.2026 | 80,45 | 81,29 | 80,05 | 81,18 | 0,66% | 1.635.067,00 |
| 06.02.2026 | 80,89 | 81,58 | 80,00 | 80,65 | 1,08% | 1.715.681,00 |
| 05.02.2026 | 80,61 | 80,65 | 79,51 | 79,79 | -0,44% | 3.113.684,00 |
| 04.02.2026 | 81,99 | 82,03 | 79,74 | 80,14 | -1,74% | 4.319.212,00 |
| 03.02.2026 | 80,54 | 82,62 | 80,45 | 81,56 | 1,56% | 2.641.838,00 |
| 02.02.2026 | 82,10 | 82,39 | 79,95 | 80,31 | -2,49% | 4.488.028,00 |
| 30.01.2026 | 81,60 | 82,42 | 80,97 | 82,36 | 0,44% | 4.723.050,00 |
| 29.01.2026 | 81,81 | 82,48 | 80,89 | 82,00 | 0,68% | 4.253.898,00 |
| 28.01.2026 | 80,43 | 81,90 | 80,13 | 81,45 | 1,28% | 3.638.230,00 |
| 27.01.2026 | 78,87 | 80,48 | 78,47 | 80,42 | 1,73% | 2.534.430,00 |
| 26.01.2026 | 78,22 | 79,34 | 78,12 | 79,05 | 0,98% | 2.325.158,00 |
| 23.01.2026 | 79,25 | 79,71 | 77,90 | 78,28 | -1,41% | 3.367.049,00 |
| 22.01.2026 | 79,34 | 79,88 | 78,62 | 79,40 | -0,46% | 4.449.040,00 |
| 21.01.2026 | 79,97 | 80,09 | 78,36 | 79,77 | 0,50% | 4.529.107,00 |
| 20.01.2026 | 79,96 | 80,26 | 78,70 | 79,37 | -0,06% | 4.487.411,00 |
| 16.01.2026 | 78,94 | 79,60 | 78,35 | 79,42 | 0,01% | 3.469.520,00 |
| 15.01.2026 | 79,25 | 79,76 | 79,07 | 79,41 | 0,63% | 2.468.323,00 |
| 14.01.2026 | 78,69 | 79,18 | 78,30 | 78,91 | 0,23% | 3.501.119,00 |
| 13.01.2026 | 78,18 | 79,47 | 78,04 | 78,73 | 0,17% | 2.292.719,00 |
| 12.01.2026 | 78,36 | 79,25 | 77,97 | 78,60 | -0,10% | 2.791.248,00 |
| 09.01.2026 | 77,97 | 79,83 | 77,88 | 78,68 | 1,61% | 3.737.736,00 |
| 08.01.2026 | 77,68 | 78,97 | 77,31 | 77,43 | -0,19% | 2.989.007,00 |
| 07.01.2026 | 79,21 | 79,24 | 77,39 | 77,58 | -1,30% | 3.075.442,00 |
| 06.01.2026 | 79,34 | 79,95 | 78,46 | 78,60 | -0,93% | 2.778.256,00 |
| 05.01.2026 | 80,79 | 80,93 | 78,22 | 79,34 | -2,04% | 3.698.532,00 |