17,850€
2,59%
Echtzeit-Aktienkurs PPHE HOTEL GROUP LTD.
Bid:
Ask:
Aktienkurse zur PPHE HOTEL GROUP LTD. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 17,30 | 17,30 | 17,30 | 17,30 | -0,57% | - |
| 08.09.2026 | 17,40 | 17,40 | 17,40 | 17,40 | 1,75% | - |
| 07.09.2026 | 17,10 | 17,10 | 17,10 | 17,10 | 0,59% | - |
| 04.09.2026 | 17,00 | 17,00 | 17,00 | 17,00 | 0,00% | - |
| 03.09.2026 | 17,00 | 17,00 | 17,00 | 17,00 | -0,58% | - |
| 02.09.2026 | 17,10 | 17,10 | 17,10 | 17,10 | -0,58% | - |
| 01.09.2026 | 17,20 | 17,20 | 17,20 | 17,20 | -0,58% | - |
| 31.08.2026 | 17,30 | 17,30 | 17,30 | 17,30 | 0,00% | - |
| 28.08.2026 | 17,30 | 17,30 | 17,30 | 17,30 | -5,98% | - |
| 27.08.2026 | 18,40 | 18,40 | 18,40 | 18,40 | -1,08% | - |
| 26.08.2026 | 18,60 | 18,60 | 18,60 | 18,60 | 3,91% | - |
| 25.08.2026 | 17,90 | 17,90 | 17,90 | 17,90 | 0,00% | - |
| 24.08.2026 | 17,90 | 17,90 | 17,90 | 17,90 | -0,56% | - |
| 21.08.2026 | 18,00 | 18,00 | 18,00 | 18,00 | 2,27% | - |
| 20.08.2026 | 17,60 | 17,60 | 17,60 | 17,60 | 1,73% | - |
| 19.08.2026 | 17,30 | 17,30 | 17,30 | 17,30 | 1,17% | - |
| 18.08.2026 | 17,10 | 17,10 | 17,10 | 17,10 | -1,16% | - |
| 17.08.2026 | 17,30 | 17,30 | 17,30 | 17,30 | 0,00% | - |
| 14.08.2026 | 17,30 | 17,30 | 17,30 | 17,30 | 0,00% | - |
| 13.08.2026 | 17,30 | 17,30 | 17,30 | 17,30 | 0,58% | - |
| 12.08.2026 | 17,20 | 17,20 | 17,20 | 17,20 | 0,00% | - |
| 11.08.2026 | 17,20 | 17,20 | 17,20 | 17,20 | -0,58% | - |
| 10.08.2026 | 17,30 | 17,30 | 17,30 | 17,30 | 0,00% | - |
| 07.08.2026 | 17,30 | 17,30 | 17,30 | 17,30 | -0,57% | - |
| 06.08.2026 | 17,40 | 17,40 | 17,40 | 17,40 | 0,00% | - |
| 05.08.2026 | 17,40 | 17,40 | 17,40 | 17,40 | -1,69% | - |
| 04.08.2026 | 17,70 | 17,70 | 17,70 | 17,70 | -0,56% | - |
| 03.08.2026 | 17,80 | 17,80 | 17,80 | 17,80 | -0,56% | - |
| 31.07.2026 | 17,90 | 17,90 | 17,90 | 17,90 | 0,56% | - |
| 30.07.2026 | 17,80 | 17,80 | 17,80 | 17,80 | -0,56% | - |
| 29.07.2026 | 17,90 | 17,90 | 17,90 | 17,90 | -0,56% | - |
| 28.07.2026 | 18,00 | 18,00 | 18,00 | 18,00 | 2,86% | - |
| 27.07.2026 | 17,50 | 17,50 | 17,50 | 17,50 | -0,57% | - |
| 24.07.2026 | 17,60 | 17,60 | 17,60 | 17,60 | -1,12% | - |
| 23.07.2026 | 17,80 | 17,80 | 17,80 | 17,80 | 0,56% | - |
| 22.07.2026 | 17,70 | 17,70 | 17,70 | 17,70 | -0,56% | - |
| 21.07.2026 | 17,80 | 17,80 | 17,80 | 17,80 | -0,56% | - |
| 20.07.2026 | 17,90 | 17,90 | 17,90 | 17,90 | -0,56% | - |
| 17.07.2026 | 18,00 | 18,00 | 18,00 | 18,00 | -2,17% | - |
| 16.07.2026 | 18,40 | 18,40 | 18,40 | 18,40 | -0,54% | - |
| 15.07.2026 | 18,50 | 18,50 | 18,50 | 18,50 | 0,54% | - |
| 14.07.2026 | 18,40 | 18,40 | 18,40 | 18,40 | -1,08% | - |
| 13.07.2026 | 18,60 | 18,60 | 18,60 | 18,60 | 1,09% | - |
| 10.07.2026 | 18,40 | 18,40 | 18,40 | 18,40 | 1,10% | - |
| 09.07.2026 | 18,20 | 18,20 | 18,20 | 18,20 | -2,15% | - |
| 08.07.2026 | 18,60 | 18,60 | 18,60 | 18,60 | 0,00% | - |
| 07.07.2026 | 18,60 | 18,60 | 18,60 | 18,60 | 2,76% | - |
| 06.07.2026 | 18,10 | 18,10 | 18,10 | 18,10 | -3,72% | - |
| 03.07.2026 | 18,80 | 18,80 | 18,80 | 18,80 | -3,59% | - |
| 02.07.2026 | 19,50 | 19,50 | 19,50 | 19,50 | 0,00% | - |
| 01.07.2026 | 19,50 | 19,50 | 19,50 | 19,50 | 2,09% | - |
| 30.06.2026 | 19,10 | 19,10 | 19,10 | 19,10 | 1,60% | - |
| 29.06.2026 | 18,80 | 18,80 | 18,80 | 18,80 | 0,00% | - |
| 26.06.2026 | 18,80 | 18,80 | 18,80 | 18,80 | -0,53% | - |
| 25.06.2026 | 18,90 | 18,90 | 18,90 | 18,90 | 2,16% | - |
| 24.06.2026 | 18,50 | 18,50 | 18,50 | 18,50 | -1,60% | - |
| 23.06.2026 | 18,80 | 18,80 | 18,80 | 18,80 | -0,53% | - |
| 22.06.2026 | 18,90 | 18,90 | 18,90 | 18,90 | -16,37% | - |
| 19.06.2026 | 22,60 | 22,60 | 22,60 | 22,60 | 0,89% | 150,00 |
| 18.06.2026 | 22,40 | 22,40 | 22,40 | 22,40 | -0,88% | - |
| 17.06.2026 | 22,60 | 22,60 | 22,60 | 22,60 | -1,74% | - |
| 16.06.2026 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 15.06.2026 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 12.06.2026 | 23,00 | 23,00 | 23,00 | 23,00 | 0,88% | - |
| 11.06.2026 | 22,80 | 22,80 | 22,80 | 22,80 | 4,59% | - |
| 10.06.2026 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | - |
| 09.06.2026 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | - |
| 08.06.2026 | 22,20 | 22,20 | 22,20 | 22,20 | -1,77% | - |
| 05.06.2026 | 22,60 | 22,60 | 22,60 | 22,60 | 1,80% | - |
| 04.06.2026 | 22,20 | 22,20 | 22,20 | 22,20 | -1,77% | - |
| 03.06.2026 | 22,60 | 22,60 | 22,60 | 22,60 | -4,24% | - |
| 02.06.2026 | 22,60 | 23,60 | 22,60 | 23,60 | 1,72% | 3,00 |
| 01.06.2026 | 22,20 | 23,20 | 22,20 | 23,20 | 5,45% | 957,00 |
| 29.05.2026 | 22,00 | 22,00 | 22,00 | 22,00 | -3,51% | - |
| 28.05.2026 | 19,20 | 22,80 | 19,20 | 22,80 | 17,53% | 50,00 |
| 27.05.2026 | 17,90 | 19,40 | 17,90 | 19,40 | 9,60% | 50,00 |
| 26.05.2026 | 17,70 | 17,70 | 17,70 | 17,70 | 0,57% | - |
| 25.05.2026 | 17,60 | 17,60 | 17,60 | 17,60 | 0,57% | - |
| 22.05.2026 | 17,50 | 17,50 | 17,50 | 17,50 | 0,00% | - |
| 21.05.2026 | 17,50 | 17,50 | 17,50 | 17,50 | 2,94% | - |
| 20.05.2026 | 17,00 | 17,00 | 17,00 | 17,00 | -2,86% | - |
| 19.05.2026 | 17,50 | 17,50 | 17,50 | 17,50 | 0,00% | - |
| 18.05.2026 | 17,50 | 17,50 | 17,50 | 17,50 | -3,85% | - |
| 15.05.2026 | 18,20 | 18,20 | 18,20 | 18,20 | 2,25% | - |
| 14.05.2026 | 17,80 | 17,80 | 17,80 | 17,80 | 1,71% | - |
| 13.05.2026 | 17,50 | 17,50 | 17,50 | 17,50 | 0,57% | - |
| 11.05.2026 | 17,40 | 17,40 | 17,40 | 17,40 | 2,96% | - |
| 08.05.2026 | 16,90 | 16,90 | 16,90 | 16,90 | -1,74% | - |
| 07.05.2026 | 17,20 | 17,20 | 17,20 | 17,20 | 2,38% | - |
| 06.05.2026 | 16,80 | 16,80 | 16,80 | 16,80 | 0,00% | - |
| 05.05.2026 | 16,80 | 16,80 | 16,80 | 16,80 | 0,00% | - |
| 04.05.2026 | 16,80 | 16,80 | 16,80 | 16,80 | -0,59% | - |
| 30.04.2026 | 16,90 | 16,90 | 16,90 | 16,90 | -5,59% | - |
| 29.04.2026 | 17,90 | 17,90 | 17,90 | 17,90 | -1,65% | - |
| 28.04.2026 | 18,20 | 18,20 | 18,20 | 18,20 | 1,11% | - |
| 27.04.2026 | 18,00 | 18,00 | 18,00 | 18,00 | -0,55% | - |
| 24.04.2026 | 18,10 | 18,10 | 18,10 | 18,10 | -2,69% | - |
| 23.04.2026 | 18,60 | 18,60 | 18,60 | 18,60 | -2,11% | - |
| 22.04.2026 | 19,00 | 19,00 | 19,00 | 19,00 | -0,52% | - |
| 21.04.2026 | 19,10 | 19,10 | 19,10 | 19,10 | -2,05% | - |