67,660€
1,26%
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 | 66,56 | 67,28 | 66,56 | 67,28 | 0,69% | 100,00 |
| 11.11.2026 | 66,82 | 66,82 | 66,82 | 66,82 | 0,36% | - |
| 10.11.2026 | 66,58 | 66,58 | 66,58 | 66,58 | 2,75% | - |
| 09.11.2026 | 64,80 | 64,80 | 64,80 | 64,80 | 0,09% | - |
| 06.11.2026 | 64,74 | 64,74 | 64,74 | 64,74 | 0,09% | - |
| 05.11.2026 | 64,46 | 64,68 | 64,46 | 64,68 | 0,72% | 87,00 |
| 04.11.2026 | 64,22 | 64,22 | 64,22 | 64,22 | -2,46% | - |
| 03.11.2026 | 65,84 | 65,84 | 65,84 | 65,84 | -0,36% | - |
| 02.11.2026 | 66,08 | 66,08 | 66,08 | 66,08 | 1,16% | - |
| 30.10.2026 | 65,32 | 65,32 | 65,32 | 65,32 | 1,55% | - |
| 29.10.2026 | 64,32 | 64,32 | 64,32 | 64,32 | -0,86% | - |
| 28.10.2026 | 64,88 | 64,88 | 64,88 | 64,88 | 1,50% | - |
| 27.10.2026 | 63,92 | 63,92 | 63,92 | 63,92 | 0,16% | - |
| 26.10.2026 | 63,82 | 63,82 | 63,82 | 63,82 | -0,78% | - |
| 23.10.2026 | 64,32 | 64,32 | 64,32 | 64,32 | -0,06% | - |
| 22.10.2026 | 62,62 | 64,36 | 62,62 | 64,36 | 2,88% | 23,00 |
| 21.10.2026 | 62,56 | 62,56 | 62,56 | 62,56 | 0,94% | - |
| 20.10.2026 | 61,98 | 61,98 | 61,98 | 61,98 | -2,12% | - |
| 19.10.2026 | 63,32 | 63,32 | 63,32 | 63,32 | 2,16% | - |
| 16.10.2026 | 61,98 | 61,98 | 61,98 | 61,98 | -0,26% | - |
| 15.10.2026 | 62,14 | 62,14 | 62,14 | 62,14 | -0,22% | - |
| 14.10.2026 | 62,28 | 62,28 | 62,28 | 62,28 | -0,54% | - |
| 13.10.2026 | 62,62 | 62,62 | 62,62 | 62,62 | -2,10% | - |
| 12.10.2026 | 63,96 | 63,96 | 63,96 | 63,96 | 0,85% | - |
| 09.10.2026 | 63,42 | 63,42 | 63,42 | 63,42 | -0,09% | - |
| 08.10.2026 | 63,48 | 63,48 | 63,48 | 63,48 | 0,38% | - |
| 07.10.2026 | 63,24 | 63,24 | 63,24 | 63,24 | 4,22% | - |
| 06.10.2026 | 60,68 | 60,68 | 60,68 | 60,68 | 0,80% | - |
| 05.10.2026 | 60,20 | 60,20 | 60,20 | 60,20 | 2,31% | - |
| 02.10.2026 | 59,86 | 59,86 | 58,84 | 58,84 | -0,51% | 120,00 |
| 01.10.2026 | 59,14 | 59,14 | 59,14 | 59,14 | -0,03% | - |
| 30.09.2026 | 59,16 | 59,16 | 59,16 | 59,16 | 1,79% | - |
| 29.09.2026 | 58,12 | 58,12 | 58,12 | 58,12 | -0,14% | - |
| 28.09.2026 | 58,20 | 58,20 | 58,20 | 58,20 | 0,41% | - |
| 25.09.2026 | 57,96 | 57,96 | 57,96 | 57,96 | -0,89% | - |
| 24.09.2026 | 58,48 | 58,48 | 58,48 | 58,48 | -2,11% | - |
| 23.09.2026 | 59,92 | 59,92 | 59,74 | 59,74 | -0,20% | 100,00 |
| 22.09.2026 | 59,86 | 59,86 | 59,86 | 59,86 | -0,86% | - |
| 21.09.2026 | 60,38 | 60,38 | 60,38 | 60,38 | -1,50% | - |
| 18.09.2026 | 61,30 | 61,30 | 61,30 | 61,30 | 0,69% | - |
| 17.09.2026 | 60,88 | 60,88 | 60,88 | 60,88 | 0,73% | - |
| 16.09.2026 | 60,44 | 60,44 | 60,44 | 60,44 | -0,43% | - |
| 15.09.2026 | 60,80 | 60,80 | 60,70 | 60,70 | -1,75% | 350,00 |
| 14.09.2026 | 61,78 | 61,78 | 61,78 | 61,78 | -0,32% | - |
| 11.09.2026 | 61,94 | 61,98 | 61,94 | 61,98 | 0,23% | 450,00 |
| 10.09.2026 | 61,84 | 61,84 | 61,84 | 61,84 | -1,31% | - |
| 09.09.2026 | 62,66 | 62,66 | 62,66 | 62,66 | 0,00% | - |
| 08.09.2026 | 62,66 | 62,66 | 62,66 | 62,66 | -0,19% | - |
| 07.09.2026 | 62,78 | 62,78 | 62,78 | 62,78 | -2,15% | - |
| 04.09.2026 | 62,86 | 64,16 | 62,86 | 64,16 | 2,49% | 33,00 |
| 03.09.2026 | 62,60 | 62,60 | 62,60 | 62,60 | -0,32% | - |
| 02.09.2026 | 62,80 | 62,80 | 62,80 | 62,80 | 0,32% | - |
| 01.09.2026 | 62,60 | 62,60 | 62,60 | 62,60 | 0,22% | - |
| 31.08.2026 | 62,46 | 62,46 | 62,46 | 62,46 | 0,26% | - |
| 28.08.2026 | 62,30 | 62,30 | 62,30 | 62,30 | -1,08% | - |
| 27.08.2026 | 62,98 | 62,98 | 62,98 | 62,98 | 1,29% | - |
| 26.08.2026 | 62,18 | 62,18 | 62,18 | 62,18 | -0,54% | - |
| 25.08.2026 | 62,52 | 62,52 | 62,52 | 62,52 | 1,23% | - |
| 24.08.2026 | 61,56 | 61,76 | 61,56 | 61,76 | -2,25% | 150,00 |
| 21.08.2026 | 63,18 | 63,18 | 63,18 | 63,18 | -1,22% | - |
| 20.08.2026 | 63,96 | 63,96 | 63,96 | 63,96 | -0,90% | - |
| 19.08.2026 | 64,54 | 64,54 | 64,54 | 64,54 | 0,09% | - |
| 18.08.2026 | 64,48 | 64,48 | 64,48 | 64,48 | -0,77% | - |
| 17.08.2026 | 64,98 | 64,98 | 64,98 | 64,98 | -0,18% | - |
| 14.08.2026 | 65,10 | 65,10 | 65,10 | 65,10 | -0,09% | - |
| 13.08.2026 | 65,16 | 65,16 | 65,16 | 65,16 | 0,93% | - |
| 12.08.2026 | 64,56 | 64,56 | 64,56 | 64,56 | -1,79% | - |
| 11.08.2026 | 64,20 | 65,74 | 64,20 | 65,74 | 1,36% | 10,00 |
| 10.08.2026 | 64,86 | 64,86 | 64,86 | 64,86 | 0,56% | - |
| 07.08.2026 | 64,50 | 64,50 | 64,50 | 64,50 | -2,45% | - |
| 06.08.2026 | 64,78 | 66,12 | 64,78 | 66,12 | 1,13% | 300,00 |
| 05.08.2026 | 65,38 | 65,38 | 65,38 | 65,38 | -0,18% | - |
| 04.08.2026 | 65,98 | 65,98 | 65,50 | 65,50 | -0,79% | 300,00 |
| 03.08.2026 | 66,02 | 66,02 | 66,02 | 66,02 | -1,34% | - |
| 31.07.2026 | 66,92 | 66,92 | 66,92 | 66,92 | -0,65% | - |
| 30.07.2026 | 67,36 | 67,36 | 67,36 | 67,36 | -1,69% | - |
| 29.07.2026 | 68,52 | 68,52 | 68,52 | 68,52 | -0,46% | - |
| 28.07.2026 | 68,84 | 68,84 | 68,84 | 68,84 | -1,09% | - |
| 27.07.2026 | 69,60 | 69,60 | 69,60 | 69,60 | 0,26% | - |
| 24.07.2026 | 69,42 | 69,42 | 69,42 | 69,42 | 0,81% | - |
| 23.07.2026 | 68,86 | 68,86 | 68,86 | 68,86 | 2,56% | - |
| 22.07.2026 | 67,14 | 67,14 | 67,14 | 67,14 | -0,74% | - |
| 21.07.2026 | 67,64 | 67,64 | 67,64 | 67,64 | -0,62% | - |
| 20.07.2026 | 68,06 | 68,06 | 68,06 | 68,06 | -0,64% | - |
| 17.07.2026 | 68,50 | 68,50 | 68,50 | 68,50 | -0,72% | - |
| 16.07.2026 | 69,00 | 69,00 | 69,00 | 69,00 | -1,15% | - |
| 15.07.2026 | 69,80 | 69,80 | 69,80 | 69,80 | -0,77% | - |
| 14.07.2026 | 70,34 | 70,34 | 70,34 | 70,34 | -1,40% | - |
| 13.07.2026 | 69,78 | 71,34 | 69,78 | 71,34 | 2,88% | 1.000,00 |
| 10.07.2026 | 69,34 | 69,34 | 69,34 | 69,34 | -1,14% | - |
| 09.07.2026 | 70,56 | 70,56 | 70,14 | 70,14 | -1,04% | 64,00 |
| 08.07.2026 | 70,88 | 70,88 | 70,88 | 70,88 | 1,37% | - |
| 07.07.2026 | 69,92 | 69,92 | 69,92 | 69,92 | -1,38% | - |
| 06.07.2026 | 70,90 | 70,90 | 70,90 | 70,90 | 0,25% | - |
| 03.07.2026 | 70,72 | 70,72 | 70,72 | 70,72 | 1,26% | - |
| 02.07.2026 | 69,84 | 69,84 | 69,84 | 69,84 | -0,77% | - |
| 01.07.2026 | 70,38 | 70,38 | 70,38 | 70,38 | -1,95% | - |
| 30.06.2026 | 71,78 | 71,78 | 71,78 | 71,78 | -0,94% | - |
| 29.06.2026 | 72,98 | 72,98 | 72,46 | 72,46 | 1,14% | 30,00 |
| 26.06.2026 | 71,64 | 71,64 | 71,64 | 71,64 | 0,00% | - |