33,275€
1,01%
Echtzeit-Aktienkurs PPL Corp.
Bid:
Ask:
Aktienkurse zur PPL Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 32,54 | 33,06 | 32,45 | 32,94 | 1,52% | - |
| 20.11.2024 | 32,49 | 32,49 | 32,45 | 32,45 | 1,41% | 35,00 |
| 19.11.2024 | 32,00 | 32,00 | 32,00 | 32,00 | 0,47% | 150,00 |
| 18.11.2024 | 32,03 | 32,03 | 31,85 | 31,85 | 2,30% | 101,00 |
| 15.11.2024 | 31,40 | 31,40 | 31,14 | 31,14 | -2,69% | 101,00 |
| 14.11.2024 | 32,00 | 32,00 | 32,00 | 32,00 | 1,33% | 51,00 |
| 13.11.2024 | 31,50 | 31,58 | 31,50 | 31,58 | -0,17% | 3,00 |
| 12.11.2024 | 31,63 | 31,63 | 31,63 | 31,63 | 0,66% | 16,00 |
| 11.11.2024 | 30,97 | 31,48 | 30,93 | 31,42 | 2,10% | - |
| 08.11.2024 | 30,77 | 30,78 | 30,77 | 30,78 | 1,08% | 65,00 |
| 07.11.2024 | 30,45 | 30,45 | 30,45 | 30,45 | -0,77% | 1,00 |
| 06.11.2024 | 30,68 | 30,68 | 30,68 | 30,68 | 3,91% | 111,00 |
| 05.11.2024 | 29,53 | 29,53 | 29,53 | 29,53 | -0,22% | 4,00 |
| 04.11.2024 | 29,09 | 29,59 | 29,09 | 29,59 | 1,68% | 677,00 |
| 01.11.2024 | 30,24 | 30,34 | 29,10 | 29,10 | -3,62% | 2.897,00 |
| 31.10.2024 | 29,58 | 30,26 | 29,51 | 30,19 | 1,50% | - |
| 30.10.2024 | 29,65 | 29,88 | 29,50 | 29,75 | -0,53% | - |
| 29.10.2024 | 30,25 | 30,34 | 29,79 | 29,90 | -0,80% | - |
| 28.10.2024 | 30,15 | 30,15 | 30,15 | 30,15 | -0,28% | 300,00 |
| 25.10.2024 | 30,36 | 30,36 | 30,23 | 30,23 | -0,71% | 179,00 |
| 24.10.2024 | 30,68 | 30,77 | 30,44 | 30,45 | -0,66% | - |
| 23.10.2024 | 30,52 | 30,65 | 30,52 | 30,65 | 1,60% | 960,00 |
| 22.10.2024 | 30,17 | 30,27 | 29,94 | 30,17 | -0,62% | - |
| 21.10.2024 | 30,06 | 30,36 | 30,06 | 30,36 | 2,21% | 151,00 |
| 18.10.2024 | 29,70 | 29,70 | 29,70 | 29,70 | -1,20% | 1,00 |
| 17.10.2024 | 30,06 | 30,06 | 30,06 | 30,06 | 0,13% | 130,00 |
| 16.10.2024 | 30,00 | 30,02 | 30,00 | 30,02 | 0,48% | 380,00 |
| 15.10.2024 | 29,48 | 29,99 | 29,37 | 29,88 | 1,97% | - |
| 14.10.2024 | 29,33 | 29,33 | 29,30 | 29,30 | 1,10% | 142,00 |
| 11.10.2024 | 28,91 | 28,98 | 28,91 | 28,98 | 0,45% | 69,00 |
| 10.10.2024 | 29,00 | 29,00 | 28,85 | 28,85 | -1,25% | 62,00 |
| 09.10.2024 | 29,34 | 29,34 | 29,22 | 29,22 | 0,72% | 197,00 |
| 08.10.2024 | 29,01 | 29,01 | 29,01 | 29,01 | -2,37% | 100,00 |
| 07.10.2024 | 29,74 | 29,74 | 29,71 | 29,71 | 0,87% | 6,00 |
| 04.10.2024 | 29,46 | 29,46 | 29,46 | 29,46 | -1,21% | 135,00 |
| 03.10.2024 | 29,99 | 29,99 | 29,82 | 29,82 | -0,20% | 318,00 |
| 02.10.2024 | 30,21 | 30,21 | 29,88 | 29,88 | -0,40% | 211,00 |
| 01.10.2024 | 29,84 | 30,11 | 29,69 | 30,00 | 3,86% | 4.257,00 |
| 20.09.2024 | 28,77 | 28,88 | 28,77 | 28,88 | -0,26% | 120,00 |
| 19.09.2024 | 28,96 | 28,96 | 28,96 | 28,96 | -1,51% | 100,00 |
| 17.09.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 0,87% | 190,00 |
| 13.09.2024 | 29,15 | 29,15 | 29,15 | 29,15 | 1,37% | 2,00 |
| 12.09.2024 | 29,22 | 29,22 | 28,75 | 28,75 | -1,74% | 202,00 |
| 09.09.2024 | 29,27 | 29,28 | 29,26 | 29,26 | -0,07% | 161,00 |
| 05.09.2024 | 28,93 | 29,28 | 28,52 | 29,28 | 0,53% | 1.359,00 |
| 03.09.2024 | 28,89 | 29,13 | 28,89 | 29,13 | 0,90% | 35,00 |
| 02.09.2024 | 28,95 | 29,16 | 28,87 | 28,87 | 1,17% | 428,00 |
| 30.08.2024 | 28,53 | 28,53 | 28,53 | 28,53 | 0,32% | 40,00 |
| 29.08.2024 | 28,44 | 28,44 | 28,44 | 28,44 | -1,23% | 250,00 |
| 28.08.2024 | 28,70 | 28,80 | 28,70 | 28,80 | 0,84% | 55,00 |
| 26.08.2024 | 28,56 | 28,56 | 28,56 | 28,56 | 0,23% | 177,00 |
| 23.08.2024 | 28,49 | 28,49 | 28,49 | 28,49 | 0,30% | 33,00 |
| 22.08.2024 | 28,41 | 28,41 | 28,41 | 28,41 | 0,67% | 45,00 |
| 21.08.2024 | 28,22 | 28,22 | 28,22 | 28,22 | -0,41% | 12,00 |
| 19.08.2024 | 28,09 | 28,33 | 28,09 | 28,33 | 0,21% | 270,00 |
| 15.08.2024 | 28,27 | 28,27 | 28,27 | 28,27 | 0,32% | 178,00 |
| 14.08.2024 | 28,18 | 28,18 | 28,18 | 28,18 | -0,19% | 250,00 |
| 13.08.2024 | 28,24 | 28,24 | 28,24 | 28,24 | 0,79% | 1,00 |
| 12.08.2024 | 28,02 | 28,02 | 28,02 | 28,02 | 0,54% | 12,00 |
| 09.08.2024 | 27,80 | 27,87 | 27,80 | 27,87 | 0,81% | 115,00 |
| 08.08.2024 | 27,64 | 27,64 | 27,64 | 27,64 | -2,16% | 1,00 |
| 07.08.2024 | 27,96 | 28,25 | 27,96 | 28,25 | 1,49% | 231,00 |
| 06.08.2024 | 27,72 | 27,84 | 27,72 | 27,84 | 1,62% | 22,00 |
| 05.08.2024 | 27,73 | 27,96 | 27,39 | 27,39 | -3,89% | 1.614,00 |
| 02.08.2024 | 28,25 | 28,50 | 28,20 | 28,50 | 1,57% | 480,00 |
| 01.08.2024 | 27,62 | 28,06 | 27,61 | 28,06 | 2,17% | 243,00 |
| 31.07.2024 | 27,78 | 27,78 | 27,47 | 27,47 | -0,40% | 355,00 |
| 30.07.2024 | 27,70 | 27,70 | 27,58 | 27,58 | 1,10% | 449,00 |
| 29.07.2024 | 27,32 | 27,32 | 27,28 | 27,28 | -0,27% | 90,00 |
| 25.07.2024 | 27,15 | 27,35 | 27,15 | 27,35 | 2,19% | 400,00 |
| 23.07.2024 | 26,77 | 26,77 | 26,77 | 26,77 | 0,98% | 75,00 |
| 19.07.2024 | 26,51 | 26,51 | 26,51 | 26,51 | 1,16% | 100,00 |
| 17.07.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 0,96% | 170,00 |
| 16.07.2024 | 25,98 | 25,98 | 25,95 | 25,95 | 0,76% | 75,00 |
| 15.07.2024 | 25,76 | 25,76 | 25,76 | 25,76 | 1,54% | 195,00 |
| 10.07.2024 | 25,37 | 25,37 | 25,37 | 25,37 | 0,69% | 52,00 |
| 09.07.2024 | 25,19 | 25,19 | 25,19 | 25,19 | -0,24% | 50,00 |
| 08.07.2024 | 25,43 | 25,43 | 25,25 | 25,25 | -0,28% | 402,00 |
| 05.07.2024 | 25,32 | 25,32 | 25,32 | 25,32 | -0,35% | 120,00 |
| 04.07.2024 | 25,41 | 25,41 | 25,41 | 25,41 | -0,70% | 174,00 |
| 03.07.2024 | 25,59 | 25,59 | 25,59 | 25,59 | 1,19% | 8,00 |
| 02.07.2024 | 25,29 | 25,29 | 25,29 | 25,29 | -1,37% | 1,00 |
| 01.07.2024 | 25,90 | 25,90 | 25,64 | 25,64 | -2,32% | 41,00 |
| 24.06.2024 | 26,14 | 26,25 | 26,14 | 26,25 | 0,27% | 310,00 |
| 20.06.2024 | 26,18 | 26,18 | 26,18 | 26,18 | 0,73% | 80,00 |
| 19.06.2024 | 25,94 | 25,99 | 25,94 | 25,99 | 0,10% | 151,00 |
| 17.06.2024 | 25,97 | 25,97 | 25,97 | 25,97 | -1,05% | 1,00 |
| 14.06.2024 | 26,24 | 26,24 | 26,24 | 26,24 | 0,96% | 100,00 |
| 12.06.2024 | 25,99 | 25,99 | 25,99 | 25,99 | -0,46% | 100,00 |
| 11.06.2024 | 26,11 | 26,11 | 26,11 | 26,11 | -0,40% | 1,00 |
| 10.06.2024 | 26,22 | 26,22 | 26,22 | 26,22 | -1,13% | 104,00 |
| 07.06.2024 | 26,52 | 26,52 | 26,52 | 26,52 | 0,44% | 1,00 |
| 06.06.2024 | 26,40 | 26,40 | 26,40 | 26,40 | -1,68% | 114,00 |
| 04.06.2024 | 26,65 | 26,85 | 26,65 | 26,85 | -1,27% | 21,00 |
| 03.06.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 1,47% | 6,00 |
| 31.05.2024 | 26,15 | 26,80 | 26,15 | 26,80 | 1,69% | 794,00 |
| 24.05.2024 | 26,51 | 26,51 | 26,36 | 26,36 | -1,14% | 108,00 |
| 23.05.2024 | 27,38 | 27,38 | 26,66 | 26,66 | -2,38% | 41,00 |
| 22.05.2024 | 27,49 | 27,49 | 27,31 | 27,31 | 0,63% | 506,00 |
| 17.05.2024 | 27,14 | 27,14 | 27,14 | 27,14 | -0,18% | 296,00 |