29,523€
0,35%
Echtzeit-Aktienkurs PPL Corp.
Bid:
Ask:
Aktienkurse zur PPL Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2025 | 29,60 | 29,60 | 29,07 | 29,46 | 0,14% | 406,00 |
| 22.12.2025 | 29,40 | 29,42 | 29,07 | 29,42 | -0,30% | 57,00 |
| 19.12.2025 | 29,84 | 29,84 | 29,51 | 29,51 | -0,37% | 150,00 |
| 18.12.2025 | 29,42 | 29,62 | 29,42 | 29,62 | 2,69% | 205,00 |
| 16.12.2025 | 28,94 | 28,94 | 28,84 | 28,85 | 0,47% | 2.159,00 |
| 12.12.2025 | 28,71 | 28,71 | 28,71 | 28,71 | 0,75% | 1,00 |
| 11.12.2025 | 28,50 | 28,50 | 28,50 | 28,50 | -2,41% | 1,00 |
| 09.12.2025 | 29,34 | 29,34 | 29,20 | 29,20 | -0,14% | 177,00 |
| 08.12.2025 | 29,21 | 29,30 | 29,09 | 29,24 | -0,65% | 421,00 |
| 05.12.2025 | 29,43 | 29,43 | 29,43 | 29,43 | -0,15% | 50,00 |
| 04.12.2025 | 29,48 | 29,48 | 29,48 | 29,48 | -1,07% | 40,00 |
| 03.12.2025 | 29,63 | 29,80 | 29,63 | 29,80 | -4,03% | 101,00 |
| 02.12.2025 | 31,05 | 31,05 | 31,05 | 31,05 | -1,37% | 3,00 |
| 01.12.2025 | 31,71 | 31,71 | 31,48 | 31,48 | -0,32% | 6,00 |
| 28.11.2025 | 31,58 | 31,58 | 31,58 | 31,58 | -0,06% | 1,00 |
| 26.11.2025 | 31,66 | 31,66 | 31,60 | 31,60 | 0,69% | 2,00 |
| 25.11.2025 | 31,49 | 31,49 | 31,38 | 31,38 | -0,60% | 265,00 |
| 24.11.2025 | 31,57 | 31,57 | 31,57 | 31,57 | 2,85% | 1,00 |
| 21.11.2025 | 30,70 | 30,70 | 30,70 | 30,70 | 0,15% | 261,00 |
| 20.11.2025 | 30,65 | 30,65 | 30,65 | 30,65 | -2,96% | 500,00 |
| 17.11.2025 | 31,59 | 31,59 | 31,59 | 31,59 | 0,27% | 4,00 |
| 14.11.2025 | 31,60 | 31,60 | 31,49 | 31,50 | 0,53% | 28,00 |
| 13.11.2025 | 31,34 | 31,34 | 31,34 | 31,34 | -1,14% | 106,00 |
| 11.11.2025 | 31,70 | 31,70 | 31,70 | 31,70 | -0,09% | 25,00 |
| 10.11.2025 | 31,52 | 31,73 | 31,52 | 31,73 | 0,81% | 401,00 |
| 07.11.2025 | 31,82 | 31,82 | 31,47 | 31,47 | -0,19% | 259,00 |
| 04.11.2025 | 31,53 | 31,53 | 31,53 | 31,53 | 1,11% | 452,00 |
| 03.11.2025 | 31,82 | 31,82 | 31,19 | 31,19 | -0,48% | 3,00 |
| 30.10.2025 | 31,34 | 31,34 | 31,34 | 31,34 | -0,52% | 3,00 |
| 29.10.2025 | 31,50 | 31,50 | 31,50 | 31,50 | -2,14% | 30,00 |
| 28.10.2025 | 32,19 | 32,19 | 32,19 | 32,19 | 1,55% | 120,00 |
| 24.10.2025 | 31,70 | 31,70 | 31,70 | 31,70 | -1,09% | 310,00 |
| 23.10.2025 | 32,67 | 32,67 | 32,05 | 32,05 | -1,67% | 235,00 |
| 21.10.2025 | 32,60 | 32,60 | 32,60 | 32,60 | 0,76% | 90,00 |
| 20.10.2025 | 32,35 | 32,35 | 32,35 | 32,35 | 0,34% | 63,00 |
| 17.10.2025 | 31,70 | 32,24 | 31,70 | 32,24 | -0,40% | 507,00 |
| 13.10.2025 | 32,18 | 32,37 | 32,09 | 32,37 | 0,87% | 324,00 |
| 10.10.2025 | 32,00 | 32,13 | 32,00 | 32,09 | -0,76% | 410,00 |
| 09.10.2025 | 31,95 | 32,34 | 31,95 | 32,34 | 0,90% | 2,00 |
| 08.10.2025 | 32,44 | 32,44 | 32,05 | 32,05 | -0,53% | 370,00 |
| 07.10.2025 | 31,91 | 32,22 | 31,91 | 32,22 | 1,62% | 92,00 |
| 06.10.2025 | 31,70 | 31,70 | 31,70 | 31,70 | 1,75% | 1,00 |
| 03.10.2025 | 31,16 | 31,16 | 31,16 | 31,16 | -1,05% | 1,00 |
| 01.10.2025 | 31,57 | 31,57 | 31,45 | 31,49 | -0,62% | 231,00 |
| 30.09.2025 | 31,74 | 31,74 | 31,37 | 31,68 | 0,44% | 149,00 |
| 29.09.2025 | 31,54 | 31,54 | 31,54 | 31,54 | 2,19% | 16,00 |
| 26.09.2025 | 30,87 | 30,87 | 30,87 | 30,87 | -0,44% | 20,00 |
| 24.09.2025 | 30,65 | 31,00 | 30,65 | 31,00 | 1,62% | 101,00 |
| 23.09.2025 | 30,42 | 30,51 | 30,41 | 30,51 | 1,36% | 15,00 |
| 22.09.2025 | 30,10 | 30,10 | 30,10 | 30,10 | 0,07% | 10,00 |
| 18.09.2025 | 30,08 | 30,08 | 30,08 | 30,08 | 0,40% | 4,00 |
| 17.09.2025 | 30,10 | 30,10 | 29,85 | 29,96 | -1,51% | 194,00 |
| 16.09.2025 | 30,42 | 30,42 | 30,42 | 30,42 | -0,83% | 4,00 |
| 15.09.2025 | 30,67 | 30,67 | 30,67 | 30,67 | -0,47% | 1,00 |
| 11.09.2025 | 30,82 | 30,82 | 30,82 | 30,82 | 0,93% | 33,00 |
| 09.09.2025 | 30,53 | 30,53 | 30,53 | 30,53 | 0,00% | 1,00 |
| 08.09.2025 | 30,86 | 30,98 | 30,53 | 30,53 | -1,60% | 35,00 |
| 03.09.2025 | 31,25 | 31,25 | 31,03 | 31,03 | -0,23% | 277,00 |
| 02.09.2025 | 31,02 | 31,32 | 31,02 | 31,10 | -0,53% | 285,00 |
| 01.09.2025 | 31,26 | 31,26 | 31,26 | 31,26 | 0,08% | 2,00 |
| 29.08.2025 | 31,44 | 31,44 | 31,24 | 31,24 | 0,24% | 6,00 |
| 28.08.2025 | 31,31 | 31,31 | 31,16 | 31,16 | -1,69% | 980,00 |
| 27.08.2025 | 31,69 | 32,29 | 31,69 | 31,70 | 1,10% | 2.327,00 |
| 26.08.2025 | 31,21 | 31,35 | 31,21 | 31,35 | -0,78% | 92,00 |
| 25.08.2025 | 31,60 | 31,60 | 31,60 | 31,60 | -0,83% | 1,00 |
| 22.08.2025 | 31,52 | 31,86 | 31,52 | 31,86 | 1,66% | 225,00 |
| 20.08.2025 | 31,34 | 31,34 | 31,34 | 31,34 | -0,44% | 50,00 |
| 19.08.2025 | 30,68 | 31,48 | 30,68 | 31,48 | 0,67% | 1.137,00 |
| 15.08.2025 | 31,17 | 31,27 | 31,17 | 31,27 | -2,28% | 72,00 |
| 14.08.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 2,37% | 10,00 |
| 12.08.2025 | 31,20 | 31,26 | 31,05 | 31,26 | 0,19% | 465,00 |
| 11.08.2025 | 31,09 | 31,20 | 31,09 | 31,20 | -0,14% | 101,00 |
| 07.08.2025 | 31,14 | 31,25 | 31,13 | 31,25 | 0,45% | 55,00 |
| 06.08.2025 | 31,15 | 31,15 | 31,11 | 31,11 | 0,34% | 4,00 |
| 04.08.2025 | 30,83 | 31,00 | 30,83 | 31,00 | 0,39% | 151,00 |
| 01.08.2025 | 31,14 | 31,14 | 30,88 | 30,88 | -1,50% | 4,00 |
| 31.07.2025 | 31,35 | 31,35 | 31,35 | 31,35 | -0,82% | 10,00 |
| 30.07.2025 | 31,61 | 31,61 | 31,61 | 31,61 | 0,00% | 154,00 |
| 23.07.2025 | 31,61 | 31,61 | 31,61 | 31,61 | 2,03% | 1,00 |
| 21.07.2025 | 30,98 | 30,98 | 30,98 | 30,98 | 2,68% | 16,00 |
| 16.07.2025 | 30,66 | 30,66 | 30,17 | 30,17 | -1,02% | 1.447,00 |
| 15.07.2025 | 30,37 | 30,48 | 30,37 | 30,48 | 4,06% | 592,00 |
| 14.07.2025 | 29,10 | 29,29 | 29,10 | 29,29 | 2,48% | 301,00 |
| 08.07.2025 | 28,51 | 28,63 | 28,48 | 28,58 | -0,52% | 522,00 |
| 07.07.2025 | 28,73 | 28,73 | 28,73 | 28,73 | 0,74% | 2,00 |
| 04.07.2025 | 28,52 | 28,52 | 28,52 | 28,52 | -0,70% | 50,00 |
| 03.07.2025 | 28,72 | 28,72 | 28,72 | 28,72 | -0,54% | 54,00 |
| 01.07.2025 | 28,88 | 28,88 | 28,88 | 28,88 | 0,64% | 3,00 |
| 30.06.2025 | 28,69 | 28,69 | 28,69 | 28,69 | -0,43% | 66,00 |
| 27.06.2025 | 28,47 | 28,82 | 28,40 | 28,82 | 1,12% | 1.100,00 |
| 26.06.2025 | 28,50 | 28,50 | 28,50 | 28,50 | -3,42% | 200,00 |
| 24.06.2025 | 29,95 | 29,95 | 29,51 | 29,51 | 0,34% | 197,00 |
| 23.06.2025 | 29,50 | 29,50 | 29,25 | 29,41 | 0,55% | 1.001,00 |
| 20.06.2025 | 29,25 | 29,25 | 29,25 | 29,25 | 1,16% | 7,00 |
| 19.06.2025 | 28,91 | 28,91 | 28,91 | 28,91 | -0,22% | 200,00 |
| 18.06.2025 | 28,98 | 28,98 | 28,98 | 28,98 | 0,38% | 40,00 |
| 17.06.2025 | 28,87 | 28,87 | 28,87 | 28,87 | -0,71% | 90,00 |
| 16.06.2025 | 29,07 | 29,07 | 29,07 | 29,07 | -1,46% | 100,00 |
| 10.06.2025 | 29,30 | 29,50 | 29,30 | 29,50 | -1,30% | 25,00 |
| 09.06.2025 | 29,94 | 29,94 | 29,89 | 29,89 | 0,40% | 214,00 |