18,450€
4,83%
Echtzeit-Aktienkurs PPHE HOTEL GROUP LTD.
Bid:
Ask:
Aktienkurse zur PPHE HOTEL GROUP LTD. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 28.05.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 1,80% | - |
| 27.05.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 0,60% | - |
| 26.05.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 0,00% | - |
| 23.05.2025 | 16,60 | 16,60 | 16,40 | 16,60 | 3,75% | - |
| 22.05.2025 | 16,30 | 16,30 | 16,00 | 16,00 | -2,44% | - |
| 21.05.2025 | 16,60 | 16,60 | 16,40 | 16,40 | -1,20% | - |
| 20.05.2025 | 16,30 | 16,60 | 16,10 | 16,60 | 3,11% | - |
| 19.05.2025 | 16,10 | 16,10 | 16,00 | 16,10 | 0,00% | - |
| 16.05.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 1,90% | - |
| 15.05.2025 | 15,90 | 15,90 | 15,70 | 15,80 | -2,47% | - |
| 14.05.2025 | 15,70 | 16,20 | 15,60 | 16,20 | 3,85% | - |
| 13.05.2025 | 15,40 | 15,60 | 15,40 | 15,60 | 1,96% | - |
| 12.05.2025 | 15,30 | 15,40 | 15,30 | 15,30 | 1,32% | - |
| 09.05.2025 | 15,30 | 15,30 | 15,10 | 15,10 | -0,66% | - |
| 08.05.2025 | 14,90 | 15,20 | 14,70 | 15,20 | 2,70% | - |
| 07.05.2025 | 14,70 | 14,80 | 14,50 | 14,80 | 0,00% | - |
| 06.05.2025 | 14,40 | 14,80 | 14,40 | 14,80 | 3,50% | - |
| 05.05.2025 | 14,30 | 14,40 | 14,30 | 14,30 | 0,70% | - |
| 02.05.2025 | 14,40 | 14,40 | 14,20 | 14,20 | 0,00% | - |
| 30.04.2025 | 15,30 | 15,30 | 14,20 | 14,20 | -7,19% | - |
| 29.04.2025 | 15,50 | 15,50 | 15,30 | 15,30 | -2,55% | - |
| 28.04.2025 | 15,30 | 15,70 | 15,30 | 15,70 | 3,29% | - |
| 25.04.2025 | 15,20 | 15,20 | 15,20 | 15,20 | -0,65% | - |
| 24.04.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 1,32% | - |
| 23.04.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 3,42% | - |
| 22.04.2025 | 14,90 | 14,90 | 14,60 | 14,60 | -2,01% | - |
| 17.04.2025 | 15,10 | 15,10 | 14,80 | 14,90 | -0,67% | - |
| 16.04.2025 | 15,10 | 15,10 | 15,00 | 15,00 | 6,38% | - |
| 15.04.2025 | 13,90 | 14,10 | 13,90 | 14,10 | 1,44% | - |
| 14.04.2025 | 13,80 | 14,00 | 13,70 | 13,90 | 0,00% | - |
| 11.04.2025 | 13,80 | 13,90 | 13,60 | 13,90 | -0,71% | - |
| 10.04.2025 | 13,80 | 14,10 | 13,80 | 14,00 | 2,94% | - |
| 09.04.2025 | 14,20 | 14,20 | 13,50 | 13,60 | -4,90% | - |
| 08.04.2025 | 14,00 | 14,30 | 14,00 | 14,30 | 2,14% | - |
| 07.04.2025 | 14,70 | 14,70 | 14,00 | 14,00 | -5,41% | - |
| 04.04.2025 | 15,20 | 15,20 | 14,40 | 14,80 | -2,63% | - |
| 03.04.2025 | 15,80 | 15,80 | 15,20 | 15,20 | -1,94% | - |
| 02.04.2025 | 15,20 | 15,50 | 15,10 | 15,50 | 11,51% | - |
| 01.04.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 0,72% | - |
| 31.03.2025 | 14,00 | 14,00 | 13,70 | 13,80 | -1,43% | - |
| 28.03.2025 | 14,10 | 14,10 | 14,00 | 14,00 | -0,71% | - |
| 27.03.2025 | 14,20 | 14,20 | 14,10 | 14,10 | 0,71% | - |
| 26.03.2025 | 14,30 | 14,30 | 14,00 | 14,00 | -2,78% | - |
| 24.03.2025 | 14,40 | 14,50 | 14,40 | 14,40 | 0,00% | - |
| 21.03.2025 | 14,70 | 14,70 | 14,40 | 14,40 | -2,04% | - |
| 20.03.2025 | 14,80 | 14,80 | 14,70 | 14,70 | -0,68% | - |
| 19.03.2025 | 15,00 | 15,10 | 14,80 | 14,80 | -1,33% | - |
| 18.03.2025 | 15,10 | 15,10 | 14,90 | 15,00 | -0,66% | - |
| 17.03.2025 | 15,00 | 15,10 | 15,00 | 15,10 | 1,34% | - |
| 15.03.2025 | 15,00 | 15,00 | 14,80 | 14,90 | 0,00% | - |
| 13.03.2025 | 14,80 | 14,90 | 14,80 | 14,90 | 1,36% | - |
| 12.03.2025 | 14,90 | 14,90 | 14,70 | 14,70 | -1,34% | - |
| 11.03.2025 | 14,90 | 14,90 | 14,90 | 14,90 | -1,97% | - |
| 10.03.2025 | 15,30 | 15,30 | 15,20 | 15,20 | -0,65% | - |
| 07.03.2025 | 15,20 | 15,30 | 15,20 | 15,30 | 0,66% | - |
| 06.03.2025 | 15,30 | 15,30 | 15,10 | 15,20 | 0,00% | - |
| 05.03.2025 | 15,50 | 15,50 | 15,20 | 15,20 | -1,94% | - |
| 04.03.2025 | 15,60 | 15,60 | 15,50 | 15,50 | -0,64% | - |
| 03.03.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 0,65% | - |
| 28.02.2025 | 15,50 | 15,50 | 15,30 | 15,50 | 0,00% | - |
| 27.02.2025 | 15,50 | 15,60 | 15,40 | 15,50 | 0,00% | - |
| 26.02.2025 | 15,40 | 15,50 | 15,40 | 15,50 | 0,65% | - |
| 24.02.2025 | 15,60 | 15,70 | 15,40 | 15,40 | -1,28% | - |
| 21.02.2025 | 15,50 | 15,60 | 15,40 | 15,60 | 1,30% | - |
| 20.02.2025 | 15,60 | 15,60 | 15,40 | 15,40 | -0,65% | - |
| 19.02.2025 | 15,60 | 15,70 | 15,50 | 15,50 | -0,64% | 900,00 |
| 18.02.2025 | 15,70 | 15,70 | 15,60 | 15,60 | -0,64% | - |
| 17.02.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 0,64% | - |
| 14.02.2025 | 15,50 | 15,60 | 15,50 | 15,60 | 0,65% | - |
| 13.02.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 0,65% | - |
| 12.02.2025 | 15,40 | 15,50 | 15,40 | 15,40 | 0,00% | - |
| 11.02.2025 | 15,60 | 15,60 | 15,40 | 15,40 | -1,28% | - |
| 10.02.2025 | 15,80 | 15,80 | 15,50 | 15,60 | -1,27% | - |
| 07.02.2025 | 16,20 | 16,20 | 15,80 | 15,80 | -2,47% | - |
| 06.02.2025 | 16,10 | 16,20 | 16,10 | 16,20 | 1,25% | - |
| 05.02.2025 | 16,00 | 16,00 | 15,90 | 16,00 | 2,56% | - |
| 04.02.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 0,65% | - |
| 03.02.2025 | 15,40 | 15,50 | 15,20 | 15,50 | 1,31% | - |
| 31.01.2025 | 15,20 | 15,30 | 15,20 | 15,30 | 0,66% | - |
| 30.01.2025 | 15,20 | 15,30 | 15,20 | 15,20 | -0,65% | - |
| 29.01.2025 | 14,90 | 15,40 | 14,90 | 15,30 | 2,68% | - |
| 28.01.2025 | 15,00 | 15,00 | 14,80 | 14,90 | 1,36% | - |
| 24.01.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 0,00% | - |
| 23.01.2025 | 14,50 | 14,70 | 14,40 | 14,70 | -3,92% | - |
| 22.01.2025 | 15,00 | 15,30 | 14,60 | 15,30 | 2,00% | - |
| 21.01.2025 | 15,30 | 15,30 | 15,00 | 15,00 | -1,32% | - |
| 20.01.2025 | 15,30 | 15,30 | 14,90 | 15,20 | 0,66% | - |
| 17.01.2025 | 14,90 | 15,10 | 14,90 | 15,10 | 2,03% | - |
| 16.01.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 0,00% | - |
| 15.01.2025 | 14,60 | 14,80 | 14,60 | 14,80 | 0,68% | - |
| 14.01.2025 | 14,80 | 14,80 | 14,70 | 14,70 | -2,00% | - |
| 13.01.2025 | 14,40 | 15,00 | 14,30 | 15,00 | 2,74% | - |
| 10.01.2025 | 15,10 | 15,10 | 14,50 | 14,60 | -3,95% | - |