11,185€
-1,28%
Echtzeit-Aktienkurs Public Power Corporation S.A.
Bid:
Ask:
Aktienkurse zur Public Power Corporation S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 11,37 | 11,37 | 11,26 | 11,26 | -0,62% | 903,00 |
| 30.05.2024 | 11,26 | 11,41 | 11,26 | 11,33 | -0,53% | 2.408,00 |
| 29.05.2024 | 11,50 | 11,54 | 11,39 | 11,39 | -1,73% | 4.838,00 |
| 28.05.2024 | 11,80 | 11,80 | 11,59 | 11,59 | -1,36% | 2.125,00 |
| 27.05.2024 | 11,66 | 11,84 | 11,61 | 11,75 | 0,00% | 1.200,00 |
| 24.05.2024 | 11,77 | 11,78 | 11,72 | 11,75 | -0,17% | 4.280,00 |
| 23.05.2024 | 11,99 | 11,99 | 11,72 | 11,77 | -0,84% | 4.120,00 |
| 22.05.2024 | 11,76 | 11,98 | 11,75 | 11,87 | 1,63% | 2.620,00 |
| 21.05.2024 | 11,68 | 11,68 | 11,68 | 11,68 | -0,17% | - |
| 20.05.2024 | 11,70 | 11,70 | 11,70 | 11,70 | -0,34% | - |
| 17.05.2024 | 11,61 | 11,75 | 11,50 | 11,74 | -0,42% | - |
| 16.05.2024 | 11,56 | 11,79 | 11,47 | 11,79 | 0,13% | - |
| 15.05.2024 | 11,36 | 11,78 | 11,31 | 11,78 | 1,95% | - |
| 14.05.2024 | 11,44 | 11,55 | 11,25 | 11,55 | -0,94% | - |
| 13.05.2024 | 11,61 | 11,66 | 11,39 | 11,66 | 0,69% | - |
| 10.05.2024 | 11,80 | 11,82 | 11,47 | 11,58 | 1,58% | - |
| 09.05.2024 | 11,40 | 11,40 | 11,40 | 11,40 | -0,70% | 3,00 |
| 08.05.2024 | 11,12 | 11,48 | 11,10 | 11,48 | 3,70% | - |
| 07.05.2024 | 11,04 | 11,08 | 11,04 | 11,07 | -1,91% | 1.101,00 |
| 06.05.2024 | 11,09 | 11,30 | 11,09 | 11,29 | 0,40% | - |
| 03.05.2024 | 11,24 | 11,29 | 11,21 | 11,24 | 1,72% | - |
| 02.05.2024 | 11,15 | 11,15 | 11,05 | 11,05 | -0,99% | 570,00 |
| 30.04.2024 | 11,37 | 11,37 | 10,98 | 11,16 | -2,28% | - |
| 29.04.2024 | 11,42 | 11,42 | 11,42 | 11,42 | -1,13% | 200,00 |
| 26.04.2024 | 11,55 | 11,55 | 11,55 | 11,55 | 2,21% | 300,00 |
| 25.04.2024 | 11,30 | 11,30 | 11,30 | 11,30 | 0,49% | 80,00 |
| 24.04.2024 | 11,49 | 11,62 | 11,10 | 11,25 | -0,93% | - |
| 23.04.2024 | 11,27 | 11,48 | 11,12 | 11,35 | 0,27% | - |
| 22.04.2024 | 11,10 | 11,32 | 11,10 | 11,32 | 2,82% | 1.356,00 |
| 19.04.2024 | 10,91 | 11,01 | 10,91 | 11,01 | 0,18% | 1.000,00 |
| 18.04.2024 | 11,29 | 11,29 | 10,99 | 10,99 | -2,14% | 2.904,00 |
| 17.04.2024 | 11,04 | 11,23 | 11,00 | 11,23 | 5,74% | 2.350,00 |
| 16.04.2024 | 11,31 | 11,32 | 10,62 | 10,62 | -7,41% | - |
| 15.04.2024 | 11,47 | 11,47 | 11,47 | 11,47 | -3,29% | 9,00 |
| 12.04.2024 | 12,02 | 12,02 | 11,86 | 11,86 | -0,84% | 662,00 |
| 11.04.2024 | 11,96 | 11,96 | 11,96 | 11,96 | 1,18% | 747,00 |
| 10.04.2024 | 11,92 | 12,13 | 11,82 | 11,82 | -2,35% | - |
| 09.04.2024 | 11,87 | 12,11 | 11,54 | 12,11 | 5,08% | - |
| 08.04.2024 | 11,52 | 11,52 | 11,52 | 11,52 | 2,31% | 1,00 |
| 05.04.2024 | 11,26 | 11,26 | 11,26 | 11,26 | 0,22% | 32,00 |
| 04.04.2024 | 11,36 | 11,55 | 11,10 | 11,24 | -1,45% | - |
| 03.04.2024 | 11,40 | 11,40 | 11,40 | 11,40 | -0,35% | 32,00 |
| 02.04.2024 | 11,44 | 11,44 | 11,44 | 11,44 | -0,44% | 1.627,00 |
| 28.03.2024 | 11,49 | 11,49 | 11,49 | 11,49 | 0,09% | 130,00 |
| 27.03.2024 | 11,64 | 11,70 | 11,37 | 11,48 | -1,20% | - |
| 26.03.2024 | 11,89 | 11,90 | 11,44 | 11,62 | -1,44% | - |
| 25.03.2024 | 11,93 | 11,93 | 11,79 | 11,79 | -0,67% | 231,00 |
| 22.03.2024 | 11,95 | 12,01 | 11,59 | 11,87 | -0,92% | - |
| 21.03.2024 | 11,46 | 11,98 | 11,46 | 11,98 | 3,86% | 480,00 |
| 20.03.2024 | 11,51 | 11,63 | 11,21 | 11,54 | -0,22% | - |
| 19.03.2024 | 11,56 | 11,56 | 11,56 | 11,56 | -0,86% | 2,00 |
| 18.03.2024 | 11,52 | 11,66 | 11,52 | 11,66 | 0,43% | 211,00 |
| 15.03.2024 | 11,37 | 11,82 | 11,37 | 11,61 | 3,02% | 6.252,00 |
| 14.03.2024 | 11,29 | 11,29 | 10,96 | 11,27 | 0,00% | 3.750,00 |
| 13.03.2024 | 11,29 | 11,29 | 11,27 | 11,27 | -0,79% | 900,00 |
| 12.03.2024 | 11,36 | 11,36 | 11,36 | 11,36 | 0,26% | 100,00 |
| 11.03.2024 | 11,70 | 11,70 | 11,30 | 11,33 | -4,39% | 400,00 |
| 08.03.2024 | 11,71 | 11,97 | 11,68 | 11,85 | 1,28% | - |
| 07.03.2024 | 11,69 | 11,70 | 11,69 | 11,70 | 0,17% | 346,00 |
| 06.03.2024 | 11,62 | 11,96 | 11,40 | 11,68 | 0,60% | - |
| 05.03.2024 | 11,68 | 11,68 | 11,61 | 11,61 | -1,53% | 343,00 |
| 04.03.2024 | 11,80 | 11,80 | 11,79 | 11,79 | -1,38% | 590,00 |
| 01.03.2024 | 11,94 | 12,05 | 11,71 | 11,96 | -1,32% | - |
| 29.02.2024 | 11,76 | 12,16 | 11,67 | 12,12 | 3,64% | - |
| 28.02.2024 | 11,74 | 11,96 | 11,61 | 11,69 | 0,34% | - |
| 27.02.2024 | 11,65 | 11,65 | 11,65 | 11,65 | -0,68% | 1,00 |
| 26.02.2024 | 11,73 | 11,73 | 11,73 | 11,73 | 0,34% | 50,00 |
| 23.02.2024 | 11,71 | 11,71 | 11,69 | 11,69 | -2,09% | 257,00 |
| 22.02.2024 | 11,94 | 12,12 | 11,73 | 11,94 | 0,80% | - |
| 21.02.2024 | 12,08 | 12,09 | 11,70 | 11,85 | -0,92% | - |
| 20.02.2024 | 11,79 | 12,19 | 11,77 | 11,96 | 0,63% | - |
| 19.02.2024 | 11,74 | 11,88 | 11,68 | 11,88 | -0,08% | 894,00 |
| 16.02.2024 | 11,96 | 11,96 | 11,63 | 11,89 | -0,75% | 3.100,00 |
| 15.02.2024 | 11,98 | 11,98 | 11,98 | 11,98 | 1,96% | 9,00 |
| 14.02.2024 | 11,75 | 11,75 | 11,75 | 11,75 | 0,26% | 55,00 |
| 13.02.2024 | 11,84 | 12,00 | 11,72 | 11,72 | -1,10% | 779,00 |
| 12.02.2024 | 11,83 | 11,85 | 11,81 | 11,85 | -0,92% | 786,00 |
| 09.02.2024 | 12,10 | 12,19 | 11,85 | 11,96 | -1,73% | - |
| 08.02.2024 | 12,17 | 12,17 | 12,17 | 12,17 | 1,67% | 100,00 |
| 07.02.2024 | 12,50 | 12,50 | 11,97 | 11,97 | -4,89% | 140,00 |
| 06.02.2024 | 12,34 | 12,63 | 12,33 | 12,59 | 1,57% | - |
| 05.02.2024 | 12,29 | 12,39 | 12,29 | 12,39 | -0,72% | 416,00 |
| 02.02.2024 | 12,54 | 12,54 | 12,48 | 12,48 | -0,04% | 411,00 |
| 01.02.2024 | 12,07 | 12,53 | 11,97 | 12,49 | 3,18% | - |
| 31.01.2024 | 11,97 | 12,43 | 11,97 | 12,10 | 0,62% | - |
| 30.01.2024 | 11,83 | 12,25 | 11,79 | 12,03 | -1,92% | - |
| 29.01.2024 | 12,26 | 12,26 | 12,26 | 12,26 | -1,17% | 60,00 |
| 26.01.2024 | 12,16 | 12,46 | 12,08 | 12,41 | 2,18% | - |
| 25.01.2024 | 12,33 | 12,59 | 12,14 | 12,14 | -2,02% | - |
| 24.01.2024 | 12,41 | 12,61 | 12,24 | 12,39 | 1,06% | - |
| 23.01.2024 | 11,99 | 12,26 | 11,99 | 12,26 | 2,25% | 2.942,00 |
| 22.01.2024 | 11,94 | 11,99 | 11,94 | 11,99 | 1,35% | 1.644,00 |
| 19.01.2024 | 11,83 | 11,83 | 11,83 | 11,83 | -0,34% | 1,00 |
| 18.01.2024 | 12,01 | 12,01 | 11,87 | 11,87 | -1,66% | 528,00 |
| 17.01.2024 | 11,79 | 12,07 | 11,69 | 12,07 | -0,58% | 3.632,00 |
| 16.01.2024 | 12,16 | 12,16 | 12,03 | 12,14 | -2,49% | 709,00 |
| 15.01.2024 | 12,48 | 12,48 | 12,20 | 12,45 | 1,80% | 552,00 |
| 12.01.2024 | 12,23 | 12,23 | 12,23 | 12,23 | 0,49% | 150,00 |
| 11.01.2024 | 12,42 | 12,45 | 12,04 | 12,17 | -1,38% | - |
| 10.01.2024 | 12,38 | 12,38 | 12,34 | 12,34 | -0,08% | 1.517,00 |