31,670€
-1,06%
Echtzeit-Aktienkurs PPL Corp.
Bid:
Ask:
Aktienkurse zur PPL Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 32,01 | 32,06 | 31,70 | 31,73 | -0,87% | - |
| 24.04.2025 | 31,76 | 32,01 | 31,76 | 32,01 | 0,38% | 382,00 |
| 23.04.2025 | 32,17 | 32,17 | 31,89 | 31,89 | 1,01% | 252,00 |
| 22.04.2025 | 30,79 | 31,57 | 30,79 | 31,57 | -0,75% | 350,00 |
| 17.04.2025 | 31,35 | 31,81 | 31,35 | 31,81 | 1,47% | 21,00 |
| 16.04.2025 | 30,95 | 31,40 | 30,79 | 31,35 | -0,54% | - |
| 15.04.2025 | 31,39 | 31,52 | 31,39 | 31,52 | 2,52% | 21,00 |
| 14.04.2025 | 30,75 | 30,75 | 30,75 | 30,75 | 0,16% | 30,00 |
| 11.04.2025 | 30,32 | 30,70 | 29,91 | 30,70 | 1,20% | 454,00 |
| 10.04.2025 | 30,33 | 30,33 | 30,33 | 30,33 | 2,59% | 10,00 |
| 09.04.2025 | 29,89 | 30,59 | 29,41 | 29,57 | -4,09% | - |
| 08.04.2025 | 31,12 | 31,12 | 30,83 | 30,83 | 1,08% | 31,00 |
| 07.04.2025 | 30,17 | 30,56 | 28,40 | 30,50 | -4,40% | 4.529,00 |
| 04.04.2025 | 32,47 | 32,60 | 31,86 | 31,90 | -0,55% | 1.155,00 |
| 03.04.2025 | 32,28 | 32,28 | 31,88 | 32,08 | -3,37% | 214,00 |
| 02.04.2025 | 33,30 | 33,30 | 33,20 | 33,20 | -0,60% | 877,00 |
| 01.04.2025 | 33,40 | 33,40 | 33,40 | 33,40 | -0,31% | 2,00 |
| 31.03.2025 | 32,89 | 33,50 | 32,87 | 33,50 | 3,46% | 1.145,00 |
| 28.03.2025 | 32,38 | 32,38 | 32,38 | 32,38 | 0,15% | 69,00 |
| 27.03.2025 | 32,24 | 32,33 | 32,24 | 32,33 | 3,04% | 34,00 |
| 25.03.2025 | 32,20 | 32,20 | 31,38 | 31,38 | -2,33% | 11,00 |
| 24.03.2025 | 32,20 | 32,32 | 32,13 | 32,13 | -0,62% | 86,00 |
| 17.03.2025 | 31,84 | 32,33 | 31,84 | 32,33 | 2,46% | 79,00 |
| 12.03.2025 | 31,55 | 31,55 | 31,55 | 31,55 | 0,96% | 5,00 |
| 11.03.2025 | 31,47 | 31,47 | 31,25 | 31,25 | -0,35% | 460,00 |
| 10.03.2025 | 30,90 | 31,46 | 30,90 | 31,36 | -1,04% | 1.405,00 |
| 07.03.2025 | 31,31 | 31,69 | 31,31 | 31,69 | 0,60% | 4,00 |
| 06.03.2025 | 31,41 | 31,50 | 31,41 | 31,50 | -1,56% | 271,00 |
| 05.03.2025 | 32,50 | 32,50 | 32,00 | 32,00 | -3,79% | 450,00 |
| 04.03.2025 | 33,95 | 33,95 | 33,26 | 33,26 | -2,18% | 86,00 |
| 03.03.2025 | 34,00 | 34,00 | 33,81 | 34,00 | 1,87% | 338,00 |
| 26.02.2025 | 33,38 | 33,38 | 33,38 | 33,38 | 0,62% | 10,00 |
| 25.02.2025 | 33,35 | 33,35 | 33,17 | 33,17 | 0,26% | 166,00 |
| 24.02.2025 | 33,00 | 33,09 | 33,00 | 33,09 | 2,65% | 901,00 |
| 17.02.2025 | 32,27 | 32,27 | 32,23 | 32,23 | -0,80% | 211,00 |
| 13.02.2025 | 33,01 | 33,40 | 32,49 | 32,49 | -2,06% | 532,00 |
| 12.02.2025 | 33,27 | 33,27 | 33,18 | 33,18 | 0,48% | 318,00 |
| 10.02.2025 | 33,12 | 33,12 | 32,97 | 33,02 | 0,20% | 161,00 |
| 07.02.2025 | 32,84 | 32,95 | 32,82 | 32,95 | 0,52% | 1.021,00 |
| 06.02.2025 | 32,78 | 32,78 | 32,78 | 32,78 | 1,58% | 64,00 |
| 05.02.2025 | 32,26 | 32,27 | 32,26 | 32,27 | -0,52% | 892,00 |
| 04.02.2025 | 32,64 | 32,70 | 32,44 | 32,44 | -0,66% | 435,00 |
| 03.02.2025 | 32,44 | 32,66 | 32,41 | 32,66 | 1,44% | 735,00 |
| 31.01.2025 | 32,19 | 32,19 | 32,19 | 32,19 | 0,83% | 205,00 |
| 30.01.2025 | 31,93 | 31,93 | 31,93 | 31,93 | 0,46% | 1,00 |
| 27.01.2025 | 31,06 | 31,78 | 31,04 | 31,78 | 1,92% | 303,00 |
| 24.01.2025 | 31,18 | 31,18 | 31,18 | 31,18 | -0,70% | 1,00 |
| 23.01.2025 | 31,43 | 31,43 | 31,40 | 31,40 | -2,51% | 161,00 |
| 22.01.2025 | 32,18 | 32,52 | 32,18 | 32,21 | -0,26% | 658,00 |
| 20.01.2025 | 32,25 | 32,30 | 32,25 | 32,30 | -0,19% | 47,00 |
| 17.01.2025 | 32,31 | 32,36 | 32,31 | 32,36 | 0,79% | 21,00 |
| 16.01.2025 | 31,19 | 32,10 | 31,19 | 32,10 | 3,02% | 141,00 |
| 15.01.2025 | 31,23 | 31,23 | 31,16 | 31,16 | 0,69% | 333,00 |
| 13.01.2025 | 30,92 | 30,95 | 30,85 | 30,95 | 0,02% | 602,00 |
| 10.01.2025 | 30,94 | 30,94 | 30,94 | 30,94 | -0,32% | 20,00 |
| 08.01.2025 | 31,05 | 31,05 | 31,04 | 31,04 | 0,23% | 323,00 |
| 07.01.2025 | 30,50 | 30,97 | 30,50 | 30,97 | 0,15% | 121,00 |
| 06.01.2025 | 31,19 | 31,19 | 30,93 | 30,93 | -1,53% | 230,00 |
| 03.01.2025 | 31,41 | 31,41 | 31,41 | 31,41 | -0,63% | 15,00 |
| 02.01.2025 | 31,41 | 31,61 | 31,41 | 31,61 | 1,77% | 518,00 |
| 30.12.2024 | 31,06 | 31,06 | 31,06 | 31,06 | -0,56% | 18,00 |
| 27.12.2024 | 31,19 | 31,23 | 31,19 | 31,23 | 0,51% | 337,00 |
| 23.12.2024 | 31,15 | 31,15 | 31,03 | 31,07 | 1,52% | 361,00 |
| 20.12.2024 | 30,61 | 30,61 | 30,61 | 30,61 | -1,05% | 200,00 |
| 19.12.2024 | 30,38 | 30,95 | 30,05 | 30,93 | 0,75% | 1.368,00 |
| 17.12.2024 | 30,70 | 30,70 | 30,70 | 30,70 | -0,82% | 85,00 |
| 16.12.2024 | 30,72 | 30,96 | 30,57 | 30,96 | 1,13% | 690,00 |
| 13.12.2024 | 30,61 | 30,61 | 30,61 | 30,61 | -1,40% | 100,00 |
| 12.12.2024 | 30,90 | 31,13 | 30,90 | 31,05 | -0,14% | 187,00 |
| 10.12.2024 | 31,06 | 31,09 | 31,06 | 31,09 | -1,19% | 311,00 |
| 09.12.2024 | 31,93 | 31,93 | 31,47 | 31,47 | -1,75% | 13,00 |
| 05.12.2024 | 32,18 | 32,18 | 32,03 | 32,03 | -0,76% | 201,00 |
| 04.12.2024 | 32,27 | 32,27 | 32,27 | 32,27 | -1,09% | 160,00 |
| 03.12.2024 | 32,63 | 32,63 | 32,63 | 32,63 | -0,53% | 1,00 |
| 02.12.2024 | 33,32 | 33,32 | 32,80 | 32,80 | -1,04% | 105,00 |
| 27.11.2024 | 33,15 | 33,15 | 33,15 | 33,15 | 1,48% | 1,00 |
| 26.11.2024 | 32,66 | 32,66 | 32,66 | 32,66 | -0,09% | 1,00 |
| 25.11.2024 | 33,32 | 33,32 | 32,50 | 32,69 | -1,55% | 1.182,00 |
| 22.11.2024 | 33,56 | 33,56 | 33,21 | 33,21 | 0,62% | 85,00 |
| 21.11.2024 | 32,70 | 33,00 | 32,48 | 33,00 | 1,69% | 333,00 |
| 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 | 2,78% | 16,00 |
| 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 | -3,47% | 2.897,00 |
| 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 | -1,37% | 179,00 |
| 23.10.2024 | 30,52 | 30,65 | 30,52 | 30,65 | 0,97% | 960,00 |
| 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 | 2,25% | 380,00 |