15,300€
4,08%
Echtzeit-Aktienkurs PPHE HOTEL GROUP LTD.
Bid:
Ask:
Aktienkurse zur PPHE HOTEL GROUP LTD. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 0,68% | - |
| 14.10.2025 | 14,70 | 14,70 | 14,70 | 14,70 | -7,55% | - |
| 13.10.2025 | 14,40 | 15,90 | 14,40 | 15,90 | 8,90% | 500,00 |
| 10.10.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 0,69% | - |
| 09.10.2025 | 14,50 | 14,50 | 14,50 | 14,50 | -0,68% | - |
| 08.10.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 0,00% | - |
| 07.10.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 0,00% | - |
| 06.10.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 0,00% | - |
| 03.10.2025 | 14,60 | 14,60 | 14,60 | 14,60 | -1,35% | - |
| 02.10.2025 | 14,80 | 14,80 | 14,80 | 14,80 | -1,33% | - |
| 01.10.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | - |
| 30.09.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 2,04% | - |
| 29.09.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 2,08% | - |
| 26.09.2025 | 14,40 | 14,40 | 14,40 | 14,40 | -2,04% | - |
| 25.09.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 0,68% | - |
| 24.09.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 1,39% | - |
| 23.09.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 0,00% | - |
| 22.09.2025 | 14,40 | 14,40 | 14,40 | 14,40 | -0,69% | - |
| 19.09.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 1,40% | - |
| 18.09.2025 | 14,30 | 14,30 | 14,30 | 14,30 | -3,38% | - |
| 17.09.2025 | 14,80 | 14,80 | 14,80 | 14,80 | -3,27% | - |
| 16.09.2025 | 15,30 | 15,30 | 15,30 | 15,30 | -1,92% | - |
| 15.09.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 0,00% | - |
| 12.09.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 0,00% | - |
| 11.09.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -0,64% | - |
| 10.09.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 2,61% | - |
| 09.09.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 2,00% | - |
| 08.09.2025 | 15,00 | 15,00 | 15,00 | 15,00 | -0,66% | - |
| 05.09.2025 | 15,10 | 15,10 | 15,10 | 15,10 | -1,31% | - |
| 04.09.2025 | 14,80 | 15,30 | 14,80 | 15,30 | 0,66% | 16,00 |
| 03.09.2025 | 14,70 | 15,20 | 14,70 | 15,20 | 2,70% | 18,00 |
| 02.09.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 1,37% | - |
| 01.09.2025 | 14,60 | 14,60 | 14,60 | 14,60 | -7,01% | - |
| 29.08.2025 | 15,70 | 15,70 | 15,70 | 15,70 | -15,14% | - |
| 28.08.2025 | 18,50 | 18,50 | 18,50 | 18,50 | -1,60% | - |
| 27.08.2025 | 18,80 | 18,80 | 18,80 | 18,80 | -1,57% | - |
| 26.08.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 0,00% | - |
| 25.08.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 1,60% | - |
| 22.08.2025 | 18,80 | 18,80 | 18,80 | 18,80 | -2,08% | - |
| 21.08.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 0,00% | - |
| 20.08.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 0,00% | - |
| 19.08.2025 | 19,20 | 19,20 | 19,20 | 19,20 | -1,54% | - |
| 18.08.2025 | 19,30 | 19,50 | 19,30 | 19,50 | -1,02% | 5,00 |
| 15.08.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 0,51% | - |
| 14.08.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 0,51% | - |
| 13.08.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 0,00% | - |
| 12.08.2025 | 19,50 | 19,50 | 19,50 | 19,50 | -1,02% | - |
| 11.08.2025 | 19,70 | 19,70 | 19,70 | 19,70 | -1,01% | - |
| 08.08.2025 | 19,90 | 19,90 | 19,90 | 19,90 | 1,02% | - |
| 07.08.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 3,14% | - |
| 06.08.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 4,37% | - |
| 05.08.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 1,10% | - |
| 04.08.2025 | 18,10 | 18,10 | 18,10 | 18,10 | -1,63% | - |
| 01.08.2025 | 18,40 | 18,40 | 18,40 | 18,40 | -1,08% | - |
| 31.07.2025 | 18,60 | 18,60 | 18,60 | 18,60 | -0,53% | - |
| 30.07.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 1,08% | - |
| 29.07.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 0,54% | - |
| 28.07.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 1,10% | - |
| 25.07.2025 | 18,20 | 18,20 | 18,20 | 18,20 | -1,62% | - |
| 24.07.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 3,35% | - |
| 23.07.2025 | 17,90 | 17,90 | 17,90 | 17,90 | 1,13% | - |
| 22.07.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 0,57% | - |
| 21.07.2025 | 17,60 | 17,60 | 17,60 | 17,60 | -0,56% | - |
| 18.07.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 0,00% | - |
| 17.07.2025 | 17,70 | 17,70 | 17,70 | 17,70 | -1,12% | - |
| 16.07.2025 | 17,90 | 17,90 | 17,90 | 17,90 | -0,56% | - |
| 15.07.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -0,55% | - |
| 14.07.2025 | 18,10 | 18,10 | 18,10 | 18,10 | -0,55% | - |
| 11.07.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 0,55% | - |
| 10.07.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 0,00% | - |
| 09.07.2025 | 18,10 | 18,10 | 18,10 | 18,10 | -1,09% | - |
| 08.07.2025 | 18,30 | 18,30 | 18,30 | 18,30 | -2,14% | - |
| 07.07.2025 | 18,70 | 18,70 | 18,70 | 18,70 | -0,53% | - |
| 04.07.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 1,08% | - |
| 03.07.2025 | 18,60 | 18,60 | 18,60 | 18,60 | 0,00% | - |
| 02.07.2025 | 18,60 | 18,60 | 18,60 | 18,60 | 2,20% | - |
| 01.07.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 0,00% | - |
| 30.06.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 0,00% | - |
| 27.06.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 0,55% | - |
| 26.06.2025 | 18,10 | 18,10 | 18,10 | 18,10 | -0,55% | - |
| 25.06.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 1,11% | - |
| 24.06.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -0,55% | - |
| 23.06.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 0,56% | - |
| 20.06.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 0,56% | - |
| 19.06.2025 | 17,90 | 17,90 | 17,90 | 17,90 | 1,70% | - |
| 18.06.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 1,73% | - |
| 17.06.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 1,76% | - |
| 16.06.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -4,49% | 950,00 |
| 13.06.2025 | 17,80 | 17,80 | 17,80 | 17,80 | -1,11% | - |
| 12.06.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -0,55% | - |
| 11.06.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 1,12% | - |
| 10.06.2025 | 17,90 | 17,90 | 17,90 | 17,90 | -1,10% | - |
| 09.06.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 1,12% | - |
| 06.06.2025 | 17,50 | 17,90 | 17,50 | 17,90 | 1,70% | 1.200,00 |
| 05.06.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 0,57% | - |
| 04.06.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 0,00% | - |
| 03.06.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 0,00% | - |
| 02.06.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 1,16% | - |
| 30.05.2025 | 17,30 | 17,30 | 17,30 | 17,30 | -0,57% | - |
| 29.05.2025 | 17,40 | 17,40 | 17,40 | 17,40 | 2,35% | - |