11,585€
0,91%
Echtzeit-Aktienkurs Public Power Corporation S.A.
Bid:
Ask:
Aktienkurse zur Public Power Corporation S.A. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 11,46 | 11,69 | 11,26 | 11,59 | 0,91% | - |
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 |
09.01.2024 | 12,35 | 12,35 | 12,35 | 12,35 | 2,07% | 429,00 |
08.01.2024 | 11,87 | 12,24 | 11,87 | 12,10 | 3,95% | 1.039,00 |
05.01.2024 | 11,64 | 11,64 | 11,64 | 11,64 | 1,66% | 110,00 |
04.01.2024 | 11,57 | 11,57 | 11,19 | 11,45 | 0,44% | 1.712,00 |
03.01.2024 | 11,48 | 11,48 | 11,40 | 11,40 | -1,47% | 277,00 |
02.01.2024 | 11,07 | 11,57 | 11,07 | 11,57 | 3,77% | 849,00 |
29.12.2023 | 11,00 | 11,15 | 11,00 | 11,15 | 0,77% | 400,00 |
28.12.2023 | 10,98 | 11,31 | 10,96 | 11,07 | 0,68% | - |
27.12.2023 | 11,06 | 11,06 | 10,99 | 10,99 | -0,09% | 1.781,00 |
22.12.2023 | 11,16 | 11,16 | 11,00 | 11,00 | -3,04% | 240,00 |
21.12.2023 | 11,29 | 11,43 | 11,05 | 11,35 | 0,62% | - |
20.12.2023 | 11,01 | 11,49 | 11,00 | 11,28 | 1,58% | - |
19.12.2023 | 11,10 | 11,10 | 11,10 | 11,10 | 1,37% | 345,00 |
18.12.2023 | 10,95 | 10,95 | 10,95 | 10,95 | 0,46% | - |
15.12.2023 | 11,04 | 11,04 | 10,90 | 10,90 | 0,83% | 117,00 |
14.12.2023 | 10,81 | 10,81 | 10,81 | 10,81 | 0,32% | 362,00 |
13.12.2023 | 10,79 | 10,99 | 10,57 | 10,78 | 0,94% | - |
12.12.2023 | 10,60 | 10,83 | 10,42 | 10,68 | -0,84% | - |
11.12.2023 | 10,77 | 10,85 | 10,57 | 10,77 | 0,33% | - |
08.12.2023 | 10,81 | 10,81 | 10,73 | 10,73 | 2,19% | 210,00 |
07.12.2023 | 10,50 | 10,50 | 10,50 | 10,50 | -1,04% | 881,00 |
06.12.2023 | 10,47 | 10,77 | 10,45 | 10,61 | 1,34% | - |
05.12.2023 | 10,49 | 10,49 | 10,47 | 10,47 | -1,60% | 550,00 |
04.12.2023 | 10,64 | 10,64 | 10,64 | 10,64 | -0,93% | 104,00 |
01.12.2023 | 10,74 | 10,74 | 10,74 | 10,74 | 1,61% | 372,00 |
30.11.2023 | 10,53 | 10,57 | 10,53 | 10,57 | 1,05% | 622,00 |
28.11.2023 | 10,46 | 10,57 | 10,46 | 10,46 | 0,00% | 2.802,00 |
27.11.2023 | 10,47 | 10,47 | 10,46 | 10,46 | 1,55% | 411,00 |
23.11.2023 | 10,30 | 10,30 | 10,30 | 10,30 | -0,29% | 130,00 |
20.11.2023 | 10,18 | 10,33 | 10,18 | 10,33 | 0,78% | 700,00 |
17.11.2023 | 10,25 | 10,25 | 10,25 | 10,25 | 0,59% | 400,00 |
16.11.2023 | 10,19 | 10,19 | 10,19 | 10,19 | -2,39% | 150,00 |
15.11.2023 | 10,49 | 10,49 | 10,35 | 10,44 | 0,77% | 310,00 |
14.11.2023 | 10,49 | 10,49 | 10,36 | 10,36 | 4,54% | 205,00 |
09.11.2023 | 9,91 | 9,91 | 9,91 | 9,91 | -2,94% | 9,00 |
07.11.2023 | 10,21 | 10,21 | 10,21 | 10,21 | 1,69% | 1,00 |
06.11.2023 | 9,98 | 10,06 | 9,98 | 10,04 | 1,41% | 191,00 |
03.11.2023 | 9,88 | 9,90 | 9,88 | 9,90 | 2,64% | 433,00 |
31.10.2023 | 9,65 | 9,65 | 9,65 | 9,65 | 0,16% | 540,00 |
30.10.2023 | 9,57 | 9,63 | 9,57 | 9,63 | 0,94% | 765,00 |
27.10.2023 | 9,54 | 9,54 | 9,54 | 9,54 | 2,69% | 4,00 |
25.10.2023 | 9,29 | 9,29 | 9,29 | 9,29 | 2,37% | 200,00 |
24.10.2023 | 9,10 | 9,10 | 9,08 | 9,08 | 2,25% | 820,00 |