19,406$
-1,69%
Echtzeit-Aktienkurs PLDT
Bid:
Ask:
Aktienkurse zur PLDT Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 19,59 | 19,76 | 19,30 | 19,36 | -1,93% | 120.794,00 |
| 13.05.2026 | 19,75 | 19,99 | 19,68 | 19,74 | -0,40% | 122.553,00 |
| 12.05.2026 | 20,10 | 20,11 | 19,75 | 19,82 | -1,74% | 81.220,00 |
| 11.05.2026 | 20,51 | 20,52 | 20,10 | 20,17 | -1,75% | 87.776,00 |
| 08.05.2026 | 20,33 | 20,64 | 20,33 | 20,53 | 0,88% | 65.328,00 |
| 07.05.2026 | 20,49 | 20,72 | 20,24 | 20,35 | -0,34% | 99.943,00 |
| 06.05.2026 | 20,20 | 20,43 | 20,20 | 20,42 | 1,85% | 53.153,00 |
| 05.05.2026 | 19,85 | 20,19 | 19,78 | 20,05 | 1,47% | 108.457,00 |
| 04.05.2026 | 19,96 | 20,03 | 19,51 | 19,76 | -0,70% | 135.110,00 |
| 01.05.2026 | 20,37 | 20,37 | 19,85 | 19,90 | -1,68% | 86.354,00 |
| 30.04.2026 | 19,80 | 20,35 | 19,80 | 20,24 | 2,07% | 141.183,00 |
| 29.04.2026 | 20,17 | 20,17 | 19,75 | 19,83 | -1,54% | 100.097,00 |
| 28.04.2026 | 20,38 | 20,40 | 19,99 | 20,14 | -1,47% | 94.982,00 |
| 27.04.2026 | 20,93 | 20,93 | 20,38 | 20,44 | -1,45% | 113.594,00 |
| 24.04.2026 | 20,93 | 20,93 | 20,64 | 20,74 | -1,19% | 70.765,00 |
| 23.04.2026 | 20,97 | 21,11 | 20,84 | 20,99 | 0,24% | 55.996,00 |
| 22.04.2026 | 21,02 | 21,15 | 20,79 | 20,94 | -0,05% | 64.687,00 |
| 21.04.2026 | 20,99 | 21,29 | 20,85 | 20,95 | 0,10% | 78.875,00 |
| 20.04.2026 | 21,08 | 21,16 | 20,87 | 20,93 | -0,90% | 67.596,00 |
| 17.04.2026 | 20,93 | 21,27 | 20,93 | 21,12 | 1,39% | 84.866,00 |
| 16.04.2026 | 20,50 | 20,92 | 20,50 | 20,83 | 1,46% | 102.806,00 |
| 15.04.2026 | 20,65 | 20,90 | 20,47 | 20,53 | -0,58% | 107.571,00 |
| 14.04.2026 | 20,47 | 20,79 | 20,47 | 20,65 | 0,88% | 106.497,00 |
| 13.04.2026 | 20,89 | 20,89 | 20,40 | 20,47 | -2,15% | 135.536,00 |
| 10.04.2026 | 21,03 | 21,24 | 20,92 | 20,92 | 0,10% | 113.619,00 |
| 09.04.2026 | 20,97 | 21,04 | 20,71 | 20,90 | -0,19% | 87.315,00 |
| 08.04.2026 | 21,09 | 21,23 | 20,80 | 20,94 | 0,34% | 107.251,00 |
| 07.04.2026 | 20,78 | 21,15 | 20,75 | 20,87 | -0,14% | 120.663,00 |
| 06.04.2026 | 20,86 | 21,09 | 20,78 | 20,90 | -0,24% | 118.400,00 |
| 02.04.2026 | 21,18 | 21,22 | 20,73 | 20,95 | -1,50% | 106.563,00 |
| 01.04.2026 | 21,20 | 21,31 | 21,01 | 21,27 | 1,09% | 69.776,00 |
| 31.03.2026 | 21,27 | 21,33 | 20,92 | 21,04 | -1,08% | 112.946,00 |
| 30.03.2026 | 21,38 | 21,69 | 21,13 | 21,27 | 0,28% | 122.611,00 |
| 27.03.2026 | 21,31 | 21,59 | 21,10 | 21,21 | -0,33% | 116.705,00 |
| 26.03.2026 | 21,30 | 21,49 | 21,09 | 21,28 | -0,47% | 91.514,00 |
| 25.03.2026 | 21,17 | 21,51 | 21,01 | 21,38 | -1,61% | 69.295,00 |
| 24.03.2026 | 21,68 | 21,92 | 21,53 | 21,73 | 1,54% | 155.667,00 |
| 23.03.2026 | 21,17 | 21,63 | 20,88 | 21,40 | 3,38% | 211.994,00 |
| 20.03.2026 | 21,24 | 21,56 | 20,53 | 20,70 | -2,86% | 2.102.318,00 |
| 19.03.2026 | 21,19 | 21,45 | 21,01 | 21,31 | 0,33% | 150.545,00 |
| 18.03.2026 | 21,70 | 21,70 | 21,05 | 21,24 | -1,67% | 152.188,00 |
| 17.03.2026 | 21,65 | 21,99 | 21,27 | 21,60 | 0,79% | 208.008,00 |
| 16.03.2026 | 21,31 | 21,50 | 20,87 | 21,43 | 0,00% | 207.963,00 |
| 13.03.2026 | 21,61 | 21,84 | 21,37 | 21,43 | -0,65% | 94.721,00 |
| 12.03.2026 | 21,85 | 22,00 | 21,48 | 21,57 | -1,78% | 76.904,00 |
| 11.03.2026 | 22,11 | 22,34 | 21,92 | 21,96 | -1,48% | 66.979,00 |
| 10.03.2026 | 22,41 | 22,46 | 22,07 | 22,29 | -0,04% | 66.723,00 |
| 09.03.2026 | 22,40 | 22,54 | 21,64 | 22,30 | -0,71% | 58.232,00 |
| 06.03.2026 | 22,56 | 22,80 | 22,31 | 22,46 | -1,06% | 67.362,00 |
| 05.03.2026 | 22,99 | 23,18 | 22,52 | 22,70 | -2,03% | 59.776,00 |
| 04.03.2026 | 23,03 | 23,23 | 22,77 | 23,17 | -0,43% | 64.473,00 |
| 03.03.2026 | 23,14 | 23,42 | 22,81 | 23,27 | -0,60% | 57.152,00 |
| 02.03.2026 | 23,69 | 23,74 | 23,25 | 23,41 | -2,17% | 54.180,00 |
| 27.02.2026 | 23,91 | 24,21 | 23,87 | 23,93 | -0,29% | 53.555,00 |
| 26.02.2026 | 24,44 | 24,49 | 23,95 | 24,00 | -1,36% | 71.302,00 |
| 25.02.2026 | 24,23 | 24,49 | 24,11 | 24,33 | 0,41% | 54.552,00 |
| 24.02.2026 | 24,10 | 24,45 | 24,10 | 24,23 | 0,92% | 82.386,00 |
| 23.02.2026 | 23,97 | 24,29 | 23,90 | 24,01 | 1,01% | 75.570,00 |
| 20.02.2026 | 23,97 | 23,97 | 23,60 | 23,77 | -0,75% | 41.859,00 |
| 19.02.2026 | 23,77 | 24,14 | 23,76 | 23,95 | 0,55% | 74.227,00 |
| 18.02.2026 | 23,69 | 23,97 | 23,63 | 23,82 | 0,55% | 74.427,00 |
| 17.02.2026 | 23,87 | 23,90 | 23,62 | 23,69 | -1,09% | 59.883,00 |
| 13.02.2026 | 24,32 | 24,32 | 23,79 | 23,95 | -1,03% | 74.539,00 |
| 12.02.2026 | 24,51 | 24,51 | 23,99 | 24,20 | -1,18% | 82.009,00 |
| 11.02.2026 | 24,07 | 24,49 | 23,98 | 24,49 | 2,08% | 59.379,00 |
| 10.02.2026 | 23,97 | 24,07 | 23,83 | 23,99 | 0,46% | 31.419,00 |
| 09.02.2026 | 24,08 | 24,08 | 23,72 | 23,88 | -0,42% | 44.490,00 |
| 06.02.2026 | 23,52 | 24,10 | 23,52 | 23,98 | 1,78% | 74.012,00 |
| 05.02.2026 | 23,19 | 23,87 | 23,19 | 23,56 | 2,21% | 87.583,00 |
| 04.02.2026 | 23,65 | 23,65 | 23,04 | 23,05 | -2,21% | 95.976,00 |
| 03.02.2026 | 23,14 | 23,66 | 22,95 | 23,57 | 4,80% | 76.700,00 |
| 02.02.2026 | 22,71 | 22,89 | 22,43 | 22,49 | -0,31% | 56.834,00 |
| 30.01.2026 | 22,55 | 22,73 | 22,35 | 22,56 | 0,00% | 38.231,00 |
| 29.01.2026 | 22,69 | 22,83 | 22,34 | 22,56 | -0,31% | 38.612,00 |
| 28.01.2026 | 22,95 | 23,12 | 22,58 | 22,63 | -1,44% | 43.158,00 |
| 27.01.2026 | 23,01 | 23,20 | 22,80 | 22,96 | 0,13% | 40.684,00 |
| 26.01.2026 | 22,99 | 23,00 | 22,72 | 22,93 | -0,26% | 36.692,00 |
| 23.01.2026 | 22,98 | 23,11 | 22,78 | 22,99 | -0,04% | 39.724,00 |
| 22.01.2026 | 22,35 | 23,15 | 22,35 | 23,00 | 3,79% | 76.578,00 |
| 21.01.2026 | 22,40 | 22,60 | 22,06 | 22,16 | -0,23% | 86.828,00 |
| 20.01.2026 | 22,22 | 22,38 | 22,04 | 22,21 | 0,53% | 47.291,00 |
| 19.01.2026 | 22,20 | 22,20 | 22,02 | 22,09 | -1,06% | - |
| 16.01.2026 | 22,30 | 22,36 | 22,04 | 22,33 | 0,45% | 50.757,00 |
| 15.01.2026 | 22,48 | 22,51 | 22,17 | 22,23 | -1,68% | 41.497,00 |
| 14.01.2026 | 22,45 | 22,76 | 22,37 | 22,61 | 1,57% | 51.513,00 |
| 13.01.2026 | 22,16 | 22,50 | 22,03 | 22,26 | 0,00% | 48.451,00 |
| 12.01.2026 | 22,10 | 22,38 | 22,10 | 22,26 | 1,41% | 44.628,00 |
| 09.01.2026 | 21,75 | 22,09 | 21,75 | 21,95 | 1,06% | 40.991,00 |
| 08.01.2026 | 21,62 | 21,80 | 21,42 | 21,72 | 1,78% | 30.934,00 |
| 07.01.2026 | 21,28 | 21,45 | 21,13 | 21,34 | 0,23% | 43.616,00 |
| 06.01.2026 | 21,87 | 21,87 | 21,24 | 21,29 | -1,89% | 52.279,00 |
| 05.01.2026 | 21,67 | 21,85 | 21,66 | 21,70 | -0,73% | 47.303,00 |
| 02.01.2026 | 21,72 | 21,95 | 21,72 | 21,86 | 0,55% | 46.747,00 |
| 31.12.2025 | 21,62 | 21,85 | 21,62 | 21,74 | 0,00% | 46.932,00 |
| 30.12.2025 | 21,64 | 21,84 | 21,50 | 21,74 | 0,60% | 40.597,00 |
| 29.12.2025 | 21,74 | 21,78 | 21,56 | 21,61 | -0,23% | 38.142,00 |
| 26.12.2025 | 21,77 | 21,77 | 21,44 | 21,66 | -0,09% | 40.469,00 |
| 24.12.2025 | 21,41 | 21,75 | 21,41 | 21,68 | 1,36% | 20.374,00 |
| 23.12.2025 | 21,43 | 21,67 | 21,30 | 21,39 | 0,33% | 45.252,00 |
| 22.12.2025 | 21,35 | 21,35 | 21,11 | 21,32 | 1,04% | 49.365,00 |