15,950€
2,90%
Echtzeit-Aktienkurs PPHE HOTEL GROUP LTD.
Bid:
Ask:
Aktienkurse zur PPHE HOTEL GROUP LTD. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 15,50 | 15,50 | 15,30 | 15,50 | 0,00% | - |
| 27.02.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 0,00% | - |
| 26.02.2025 | 15,40 | 15,50 | 15,40 | 15,50 | 0,65% | - |
| 25.02.2025 | 15,40 | 15,40 | 15,30 | 15,40 | 0,00% | - |
| 24.02.2025 | 15,60 | 15,70 | 15,40 | 15,40 | -0,65% | - |
| 21.02.2025 | 15,50 | 15,50 | 15,50 | 15,50 | -0,64% | - |
| 20.02.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 0,00% | - |
| 19.02.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 0,00% | - |
| 18.02.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -0,64% | - |
| 17.02.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 1,29% | - |
| 14.02.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 0,00% | - |
| 13.02.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 0,65% | - |
| 12.02.2025 | 15,40 | 15,40 | 15,40 | 15,40 | -0,65% | - |
| 11.02.2025 | 15,50 | 15,50 | 15,50 | 15,50 | -1,90% | - |
| 10.02.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -1,86% | - |
| 07.02.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 0,63% | - |
| 06.02.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 0,00% | - |
| 05.02.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 3,23% | - |
| 04.02.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 2,65% | - |
| 03.02.2025 | 15,10 | 15,10 | 15,10 | 15,10 | -0,66% | - |
| 31.01.2025 | 15,20 | 15,20 | 15,20 | 15,20 | 0,00% | - |
| 30.01.2025 | 15,20 | 15,20 | 15,20 | 15,20 | 2,01% | - |
| 29.01.2025 | 14,90 | 14,90 | 14,90 | 14,90 | -0,67% | - |
| 28.01.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 1,35% | - |
| 27.01.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 0,68% | - |
| 24.01.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 2,08% | - |
| 23.01.2025 | 14,40 | 14,40 | 14,40 | 14,40 | -4,00% | - |
| 22.01.2025 | 15,00 | 15,00 | 15,00 | 15,00 | -1,96% | - |
| 21.01.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 0,00% | - |
| 20.01.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 1,32% | - |
| 17.01.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 2,03% | - |
| 16.01.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 0,68% | - |
| 15.01.2025 | 14,70 | 14,70 | 14,70 | 14,70 | -0,68% | - |
| 14.01.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 2,78% | - |
| 13.01.2025 | 14,40 | 14,40 | 14,40 | 14,40 | -4,00% | - |
| 10.01.2025 | 15,00 | 15,00 | 15,00 | 15,00 | -5,06% | - |
| 09.01.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -4,82% | - |
| 08.01.2025 | 16,60 | 16,60 | 16,60 | 16,60 | -1,19% | - |
| 07.01.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 1,20% | - |
| 06.01.2025 | 16,60 | 16,60 | 16,60 | 16,60 | -2,35% | - |
| 03.01.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 1,80% | - |
| 02.01.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 3,73% | - |
| 30.12.2024 | 16,10 | 16,10 | 16,10 | 16,10 | 0,63% | - |
| 27.12.2024 | 16,00 | 16,00 | 16,00 | 16,00 | -3,03% | - |
| 23.12.2024 | 15,80 | 16,50 | 15,80 | 16,50 | 3,77% | 30,00 |
| 20.12.2024 | 15,90 | 15,90 | 15,90 | 15,90 | 1,27% | - |
| 19.12.2024 | 15,70 | 15,70 | 15,70 | 15,70 | -0,63% | - |
| 18.12.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 1,28% | - |
| 17.12.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 1,96% | - |
| 16.12.2024 | 15,30 | 15,30 | 15,30 | 15,30 | 1,32% | - |
| 13.12.2024 | 15,10 | 15,10 | 15,10 | 15,10 | -2,58% | - |
| 12.12.2024 | 15,50 | 15,50 | 15,50 | 15,50 | 1,97% | - |
| 11.12.2024 | 15,20 | 15,20 | 15,20 | 15,20 | 0,00% | - |
| 10.12.2024 | 15,20 | 15,20 | 15,20 | 15,20 | -1,30% | - |
| 09.12.2024 | 15,40 | 15,40 | 15,40 | 15,40 | 1,32% | - |
| 06.12.2024 | 15,20 | 15,20 | 15,20 | 15,20 | 6,29% | - |
| 05.12.2024 | 14,30 | 14,30 | 14,30 | 14,30 | 1,42% | - |
| 04.12.2024 | 14,10 | 14,10 | 14,10 | 14,10 | 2,92% | - |
| 03.12.2024 | 13,70 | 13,70 | 13,70 | 13,70 | 0,00% | - |
| 02.12.2024 | 13,70 | 13,70 | 13,70 | 13,70 | 0,00% | - |
| 29.11.2024 | 13,70 | 13,70 | 13,70 | 13,70 | 0,00% | - |
| 28.11.2024 | 13,70 | 13,70 | 13,70 | 13,70 | 0,00% | - |
| 27.11.2024 | 13,70 | 13,70 | 13,70 | 13,70 | 0,00% | - |
| 26.11.2024 | 13,70 | 13,70 | 13,70 | 13,70 | 0,74% | - |
| 25.11.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 0,00% | - |
| 22.11.2024 | 13,60 | 13,60 | 13,60 | 13,60 | -4,56% | - |
| 21.11.2024 | 14,05 | 14,25 | 13,90 | 14,25 | 6,34% | - |
| 20.11.2024 | 13,40 | 13,40 | 13,40 | 13,40 | 0,00% | - |
| 19.11.2024 | 13,40 | 13,40 | 13,40 | 13,40 | -1,47% | - |
| 18.11.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 0,00% | - |
| 15.11.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 1,49% | - |
| 14.11.2024 | 13,40 | 13,40 | 13,40 | 13,40 | -1,47% | - |
| 13.11.2024 | 13,60 | 13,60 | 13,60 | 13,60 | -0,73% | - |
| 12.11.2024 | 13,70 | 13,70 | 13,70 | 13,70 | -2,84% | - |
| 11.11.2024 | 14,10 | 14,10 | 14,10 | 14,10 | -0,70% | - |
| 08.11.2024 | 14,20 | 14,20 | 14,20 | 14,20 | -1,39% | - |
| 07.11.2024 | 14,40 | 14,40 | 14,40 | 14,40 | 0,00% | - |
| 06.11.2024 | 14,40 | 14,40 | 14,40 | 14,40 | -1,37% | - |
| 05.11.2024 | 14,60 | 14,60 | 14,60 | 14,60 | 1,39% | - |
| 04.11.2024 | 14,40 | 14,40 | 14,40 | 14,40 | -1,37% | - |
| 01.11.2024 | 14,20 | 14,60 | 14,20 | 14,60 | 4,29% | 5,00 |
| 31.10.2024 | 14,00 | 14,00 | 14,00 | 14,00 | 1,45% | - |
| 30.10.2024 | 13,80 | 13,80 | 13,80 | 13,80 | 0,00% | - |
| 29.10.2024 | 13,80 | 13,80 | 13,80 | 13,80 | 0,73% | - |
| 28.10.2024 | 13,70 | 13,70 | 13,70 | 13,70 | 0,74% | - |
| 25.10.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 0,00% | - |
| 24.10.2024 | 13,60 | 13,60 | 13,60 | 13,60 | -0,73% | - |
| 23.10.2024 | 13,70 | 13,70 | 13,70 | 13,70 | 0,00% | - |
| 22.10.2024 | 13,70 | 13,70 | 13,70 | 13,70 | 0,74% | - |
| 21.10.2024 | 13,60 | 13,60 | 13,60 | 13,60 | -0,73% | - |
| 18.10.2024 | 13,70 | 13,70 | 13,70 | 13,70 | 0,00% | - |
| 17.10.2024 | 13,70 | 13,70 | 13,70 | 13,70 | 1,48% | - |
| 16.10.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 1,50% | - |
| 15.10.2024 | 13,30 | 13,30 | 13,30 | 13,30 | -0,75% | - |
| 14.10.2024 | 13,40 | 13,40 | 13,40 | 13,40 | 0,75% | - |
| 11.10.2024 | 13,30 | 13,30 | 13,30 | 13,30 | -0,75% | - |
| 10.10.2024 | 13,40 | 13,40 | 13,40 | 13,40 | 0,00% | - |
| 09.10.2024 | 13,40 | 13,40 | 13,40 | 13,40 | -0,74% | - |
| 08.10.2024 | 13,50 | 13,50 | 13,50 | 13,50 | -2,17% | - |
| 07.10.2024 | 13,80 | 13,80 | 13,80 | 13,80 | -0,72% | - |