74,800$
0,69%
Echtzeit-Aktienkurs Public Service Enterprise Group
Bid:
Ask:
Aktienkurse zur Public Service Enterprise Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 74,55 | 75,31 | 74,22 | 74,80 | 0,69% | 2.135.248,00 |
| 11.11.2026 | 74,60 | 74,87 | 73,89 | 74,29 | -0,52% | 1.950.820,00 |
| 10.11.2026 | 74,55 | 75,25 | 74,42 | 74,68 | -0,47% | 2.618.883,00 |
| 09.11.2026 | 73,49 | 75,42 | 72,91 | 75,03 | 3,33% | 4.090.741,00 |
| 06.11.2026 | 72,25 | 72,93 | 71,69 | 72,61 | -0,67% | 3.294.231,00 |
| 05.11.2026 | 74,05 | 74,05 | 71,97 | 73,10 | -0,16% | 4.720.983,00 |
| 04.11.2026 | 73,37 | 73,87 | 72,56 | 73,22 | 0,56% | 5.527.861,00 |
| 03.11.2026 | 73,97 | 73,97 | 72,60 | 72,81 | -2,11% | 3.282.423,00 |
| 02.11.2026 | 72,21 | 74,51 | 72,10 | 74,38 | 0,12% | 5.565.558,00 |
| 30.10.2026 | 73,95 | 74,42 | 73,83 | 74,29 | 0,90% | 4.139.539,00 |
| 29.10.2026 | 73,15 | 73,73 | 72,99 | 73,63 | 1,60% | 4.007.125,00 |
| 28.10.2026 | 72,78 | 73,06 | 72,03 | 72,47 | -0,48% | 2.098.680,00 |
| 27.10.2026 | 72,32 | 72,86 | 71,90 | 72,82 | 0,98% | 2.709.715,00 |
| 26.10.2026 | 72,02 | 72,61 | 71,78 | 72,11 | 0,12% | 2.305.643,00 |
| 23.10.2026 | 72,55 | 72,55 | 71,63 | 72,02 | -0,96% | 2.448.392,00 |
| 22.10.2026 | 71,05 | 72,77 | 71,00 | 72,72 | 2,42% | 2.658.786,00 |
| 21.10.2026 | 71,34 | 71,49 | 70,82 | 71,00 | 0,20% | 3.500.510,00 |
| 20.10.2026 | 70,70 | 71,63 | 70,51 | 70,86 | 0,77% | 3.338.693,00 |
| 19.10.2026 | 71,26 | 71,29 | 69,79 | 70,32 | -1,64% | 3.266.749,00 |
| 16.10.2026 | 70,47 | 71,71 | 70,16 | 71,49 | 0,89% | 3.131.669,00 |
| 15.10.2026 | 70,86 | 70,86 | 70,86 | 70,86 | 0,43% | 1.800,00 |
| 14.10.2026 | 70,14 | 70,60 | 69,50 | 70,56 | 0,13% | 3.819.221,00 |
| 13.10.2026 | 71,23 | 71,34 | 69,61 | 70,47 | -0,41% | 4.400.164,00 |
| 12.10.2026 | 72,20 | 72,21 | 70,12 | 70,76 | -2,10% | 5.353.946,00 |
| 09.10.2026 | 71,89 | 72,45 | 71,64 | 72,28 | 0,61% | 2.639.541,00 |
| 08.10.2026 | 71,70 | 72,15 | 71,10 | 71,84 | 0,14% | 5.596.947,00 |
| 07.10.2026 | 71,68 | 72,14 | 70,84 | 71,74 | 0,01% | 5.863.823,00 |
| 06.10.2026 | 69,12 | 71,87 | 69,12 | 71,73 | 4,44% | 8.753.395,00 |
| 05.10.2026 | 68,13 | 68,79 | 67,54 | 68,68 | 0,90% | 5.450.496,00 |
| 02.10.2026 | 68,28 | 68,95 | 67,90 | 68,07 | 0,27% | 5.435.025,00 |
| 01.10.2026 | 67,03 | 67,99 | 66,72 | 67,89 | 0,82% | 4.411.603,00 |
| 30.09.2026 | 68,26 | 68,30 | 67,31 | 67,34 | -0,50% | 3.930.312,00 |
| 29.09.2026 | 66,45 | 67,82 | 66,15 | 67,68 | 1,42% | 3.724.285,00 |
| 28.09.2026 | 67,03 | 67,17 | 66,34 | 66,73 | -0,43% | 3.361.504,00 |
| 25.09.2026 | 66,56 | 67,10 | 66,15 | 67,02 | 0,69% | 3.284.086,00 |
| 24.09.2026 | 67,51 | 67,59 | 66,50 | 66,56 | -1,11% | 3.678.922,00 |
| 23.09.2026 | 68,90 | 68,90 | 67,13 | 67,31 | -2,62% | 3.526.942,00 |
| 22.09.2026 | 69,16 | 69,63 | 68,90 | 69,12 | -0,27% | 2.351.574,00 |
| 21.09.2026 | 70,03 | 70,17 | 69,25 | 69,31 | -0,66% | 3.781.956,00 |
| 18.09.2026 | 70,32 | 70,61 | 69,72 | 69,77 | -1,70% | 7.513.322,00 |
| 17.09.2026 | 70,67 | 71,07 | 70,27 | 70,98 | 0,84% | 2.525.493,00 |
| 16.09.2026 | 70,74 | 70,89 | 70,05 | 70,39 | -0,04% | 2.932.706,00 |
| 15.09.2026 | 70,94 | 70,95 | 70,14 | 70,42 | -0,71% | 3.453.239,00 |
| 14.09.2026 | 72,31 | 72,72 | 70,73 | 70,92 | -2,03% | 4.193.662,00 |
| 11.09.2026 | 72,80 | 73,16 | 72,14 | 72,39 | -0,12% | 2.093.300,00 |
| 10.09.2026 | 72,95 | 73,28 | 72,25 | 72,48 | -0,17% | 2.600.460,00 |
| 09.09.2026 | 73,05 | 73,59 | 72,08 | 72,60 | -2,21% | 2.780.864,00 |
| 08.09.2026 | 73,70 | 74,65 | 73,63 | 74,24 | 0,73% | 2.345.161,00 |
| 04.09.2026 | 73,56 | 74,35 | 73,40 | 73,70 | -0,15% | 2.016.402,00 |
| 03.09.2026 | 73,66 | 74,06 | 73,48 | 73,81 | 0,67% | 2.695.464,00 |
| 02.09.2026 | 73,47 | 73,72 | 72,70 | 73,32 | -0,22% | 4.116.145,00 |
| 01.09.2026 | 73,68 | 73,89 | 73,14 | 73,48 | 0,20% | 3.429.573,00 |
| 31.08.2026 | 72,79 | 73,72 | 72,72 | 73,33 | 0,19% | 6.031.628,00 |
| 28.08.2026 | 73,90 | 73,99 | 72,77 | 73,19 | -0,19% | 2.284.228,00 |
| 27.08.2026 | 73,20 | 73,47 | 72,90 | 73,33 | -0,95% | 1.781.674,00 |
| 26.08.2026 | 73,46 | 74,34 | 73,46 | 74,03 | 1,02% | 1.681.185,00 |
| 25.08.2026 | 73,76 | 73,85 | 73,21 | 73,28 | -0,34% | 1.273.211,00 |
| 24.08.2026 | 72,89 | 73,58 | 72,53 | 73,53 | 1,27% | 1.584.053,00 |
| 21.08.2026 | 74,93 | 74,97 | 72,60 | 72,61 | -2,69% | 2.357.237,00 |
| 20.08.2026 | 74,96 | 75,55 | 74,59 | 74,62 | -0,94% | 1.980.360,00 |
| 19.08.2026 | 76,09 | 76,30 | 75,26 | 75,33 | -0,36% | 2.091.894,00 |
| 18.08.2026 | 76,26 | 76,62 | 75,53 | 75,60 | -0,01% | 2.540.019,00 |
| 17.08.2026 | 75,82 | 75,87 | 75,12 | 75,61 | -0,57% | 3.635.556,00 |
| 14.08.2026 | 75,65 | 76,36 | 75,60 | 76,04 | 0,14% | 1.434.207,00 |
| 13.08.2026 | 75,83 | 76,55 | 75,67 | 75,93 | 0,08% | 1.963.746,00 |
| 12.08.2026 | 75,48 | 76,12 | 75,34 | 75,87 | 0,88% | 1.982.562,00 |
| 11.08.2026 | 74,46 | 75,34 | 74,45 | 75,21 | 0,87% | 1.662.133,00 |
| 10.08.2026 | 75,45 | 75,50 | 74,23 | 74,56 | -1,45% | 2.617.688,00 |
| 07.08.2026 | 74,80 | 75,94 | 74,37 | 75,66 | 0,83% | 2.351.659,00 |
| 06.08.2026 | 76,06 | 76,46 | 74,92 | 75,04 | -0,66% | 2.677.328,00 |
| 05.08.2026 | 76,13 | 76,56 | 74,70 | 75,54 | -0,96% | 2.867.810,00 |
| 04.08.2026 | 75,88 | 77,00 | 74,20 | 76,27 | -0,46% | 6.624.340,00 |
| 03.08.2026 | 76,50 | 77,34 | 76,00 | 76,62 | -0,08% | 3.511.118,00 |
| 31.07.2026 | 77,65 | 77,74 | 76,62 | 76,68 | -1,12% | 3.667.614,00 |
| 30.07.2026 | 78,18 | 78,62 | 77,28 | 77,55 | -0,26% | 2.882.930,00 |
| 29.07.2026 | 78,50 | 79,07 | 77,35 | 77,75 | -1,52% | 2.968.103,00 |
| 28.07.2026 | 79,48 | 80,66 | 78,80 | 78,95 | -0,33% | 2.962.541,00 |
| 27.07.2026 | 79,52 | 80,04 | 78,81 | 79,21 | -0,75% | 3.246.870,00 |
| 24.07.2026 | 80,20 | 80,97 | 79,66 | 79,81 | 0,05% | 2.600.484,00 |
| 23.07.2026 | 79,08 | 80,11 | 78,91 | 79,77 | 0,24% | 2.139.179,00 |
| 22.07.2026 | 78,33 | 79,63 | 78,11 | 79,58 | 2,78% | 1.878.814,00 |
| 21.07.2026 | 77,46 | 77,85 | 76,78 | 77,43 | -0,51% | 2.335.701,00 |
| 20.07.2026 | 78,38 | 79,19 | 77,48 | 77,83 | -1,03% | 2.853.905,00 |
| 17.07.2026 | 80,32 | 81,16 | 78,29 | 78,64 | -1,12% | 2.956.166,00 |
| 16.07.2026 | 79,80 | 80,62 | 78,93 | 79,53 | -0,44% | 3.321.599,00 |
| 15.07.2026 | 80,46 | 81,20 | 79,39 | 79,88 | -0,77% | 3.408.970,00 |
| 14.07.2026 | 81,15 | 81,65 | 80,45 | 80,50 | -0,48% | 2.125.265,00 |
| 13.07.2026 | 80,62 | 81,38 | 80,40 | 80,89 | 0,42% | 3.365.454,00 |
| 10.07.2026 | 80,06 | 80,82 | 80,00 | 80,55 | 0,47% | 3.542.301,00 |
| 09.07.2026 | 81,57 | 81,69 | 80,10 | 80,17 | -1,34% | 2.154.665,00 |
| 08.07.2026 | 81,63 | 82,21 | 80,95 | 81,26 | -0,65% | 2.151.361,00 |
| 07.07.2026 | 81,54 | 82,66 | 81,18 | 81,79 | 1,24% | 3.370.095,00 |
| 06.07.2026 | 81,63 | 81,96 | 80,61 | 80,79 | -1,02% | 2.437.901,00 |
| 02.07.2026 | 80,46 | 81,79 | 80,08 | 81,62 | 1,68% | 4.603.317,00 |
| 01.07.2026 | 80,97 | 81,26 | 80,10 | 80,27 | -1,10% | 2.568.153,00 |
| 30.06.2026 | 81,97 | 82,55 | 81,12 | 81,16 | -1,54% | 3.519.774,00 |
| 29.06.2026 | 83,13 | 83,59 | 82,22 | 82,43 | -1,38% | 2.889.720,00 |
| 26.06.2026 | 83,12 | 83,70 | 82,76 | 83,58 | 1,15% | 3.092.896,00 |
| 25.06.2026 | 82,48 | 83,00 | 81,53 | 82,63 | 0,83% | 2.798.091,00 |
| 24.06.2026 | 82,00 | 82,21 | 81,21 | 81,95 | 0,69% | 3.139.815,00 |