31,188€
-1,55%
Echtzeit-Aktienkurs PPL Corp.
Bid:
Ask:
Aktienkurse zur PPL Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.06.2025 | 29,77 | 29,77 | 29,77 | 29,77 | -1,57% | 150,00 |
| 02.06.2025 | 30,41 | 30,53 | 30,25 | 30,25 | -0,92% | 506,00 |
| 28.05.2025 | 30,53 | 30,53 | 30,53 | 30,53 | 0,25% | 130,00 |
| 23.05.2025 | 30,54 | 30,54 | 30,16 | 30,45 | 0,33% | 10,00 |
| 15.05.2025 | 30,35 | 30,35 | 30,35 | 30,35 | -0,38% | 2,00 |
| 13.05.2025 | 30,67 | 30,67 | 30,47 | 30,47 | -5,58% | 22,00 |
| 12.05.2025 | 31,83 | 32,27 | 31,83 | 32,27 | 2,74% | 194,00 |
| 09.05.2025 | 31,30 | 31,41 | 31,30 | 31,41 | -2,54% | 207,00 |
| 08.05.2025 | 32,23 | 32,23 | 32,23 | 32,23 | 0,36% | 1,00 |
| 07.05.2025 | 32,11 | 32,11 | 32,11 | 32,11 | 1,60% | 1,00 |
| 05.05.2025 | 31,61 | 31,61 | 31,61 | 31,61 | -0,43% | 1,00 |
| 02.05.2025 | 31,98 | 31,98 | 31,74 | 31,74 | -0,84% | 745,00 |
| 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 | 0,92% | 21,00 |
| 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 | -1,61% | 10,00 |
| 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 |