47,350$
0,15%
Echtzeit-Aktienkurs PPD
Bid:
Ask:
Aktienkurse zur PPD Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.12.2021 | 47,32 | 47,40 | 47,24 | 47,28 | -0,06% | 2.296.654,00 |
| 06.12.2021 | 47,26 | 47,40 | 47,21 | 47,31 | 0,13% | 1.542.162,00 |
| 03.12.2021 | 47,25 | 47,33 | 47,17 | 47,25 | 0,13% | 2.210.897,00 |
| 02.12.2021 | 47,24 | 47,38 | 47,18 | 47,19 | 0,02% | 1.498.381,00 |
| 01.12.2021 | 47,15 | 47,26 | 47,15 | 47,18 | 0,17% | 1.649.083,00 |
| 30.11.2021 | 47,20 | 47,32 | 47,00 | 47,10 | -0,21% | 2.801.742,00 |
| 29.11.2021 | 47,27 | 47,37 | 47,19 | 47,20 | -0,32% | 1.599.471,00 |
| 26.11.2021 | 47,30 | 47,38 | 47,26 | 47,35 | 0,11% | 999.206,00 |
| 24.11.2021 | 47,25 | 47,30 | 47,16 | 47,30 | 0,02% | 1.009.335,00 |
| 23.11.2021 | 47,25 | 47,31 | 47,20 | 47,29 | 0,08% | 772.590,00 |
| 22.11.2021 | 47,25 | 47,32 | 47,16 | 47,25 | 0,00% | 1.330.828,00 |
| 19.11.2021 | 47,29 | 47,34 | 47,20 | 47,25 | -0,17% | 779.269,00 |
| 18.11.2021 | 47,39 | 47,39 | 47,26 | 47,33 | -0,17% | 1.979.082,00 |
| 17.11.2021 | 47,24 | 47,41 | 47,24 | 47,41 | 0,34% | 1.857.739,00 |
| 16.11.2021 | 47,23 | 47,29 | 47,20 | 47,25 | 0,02% | 1.263.479,00 |
| 15.11.2021 | 47,25 | 47,32 | 47,20 | 47,24 | -0,02% | 931.480,00 |
| 12.11.2021 | 47,22 | 47,29 | 47,15 | 47,25 | 0,11% | 1.730.472,00 |
| 11.11.2021 | 47,25 | 47,28 | 47,18 | 47,20 | -0,08% | 729.689,00 |
| 10.11.2021 | 47,22 | 47,35 | 47,20 | 47,24 | 0,02% | 1.372.383,00 |
| 09.11.2021 | 47,24 | 47,29 | 47,19 | 47,23 | -0,04% | 2.160.841,00 |
| 08.11.2021 | 47,25 | 47,36 | 47,25 | 47,25 | -0,04% | 758.547,00 |
| 05.11.2021 | 47,31 | 47,34 | 47,25 | 47,27 | -0,04% | 1.089.502,00 |
| 04.11.2021 | 47,28 | 47,40 | 47,25 | 47,29 | -0,08% | 1.416.677,00 |
| 03.11.2021 | 47,26 | 47,34 | 47,23 | 47,33 | 0,19% | 1.812.382,00 |
| 02.11.2021 | 47,36 | 47,36 | 47,21 | 47,24 | -0,21% | 2.789.962,00 |
| 01.11.2021 | 47,18 | 47,39 | 47,13 | 47,34 | 0,36% | 1.404.713,00 |
| 29.10.2021 | 47,14 | 47,29 | 47,14 | 47,17 | -0,04% | 2.592.903,00 |
| 28.10.2021 | 47,34 | 47,34 | 47,00 | 47,19 | 0,36% | 1.056.374,00 |
| 27.10.2021 | 46,90 | 47,06 | 46,90 | 47,02 | 0,41% | 1.633.332,00 |
| 26.10.2021 | 47,01 | 47,03 | 46,80 | 46,83 | -0,32% | 848.013,00 |
| 25.10.2021 | 47,01 | 47,10 | 46,90 | 46,98 | -0,11% | 1.228.038,00 |
| 22.10.2021 | 47,05 | 47,14 | 47,00 | 47,03 | -0,02% | 954.056,00 |
| 21.10.2021 | 47,05 | 47,11 | 46,98 | 47,04 | 0,15% | 1.038.470,00 |
| 20.10.2021 | 47,05 | 47,11 | 46,88 | 46,97 | -0,13% | 2.460.434,00 |
| 19.10.2021 | 46,95 | 47,04 | 46,93 | 47,03 | 0,19% | 1.326.883,00 |
| 18.10.2021 | 47,04 | 47,04 | 46,90 | 46,94 | -0,02% | 660.338,00 |
| 15.10.2021 | 46,99 | 46,99 | 46,86 | 46,95 | 0,02% | 1.114.128,00 |
| 14.10.2021 | 46,88 | 46,98 | 46,83 | 46,94 | 0,19% | 1.100.719,00 |
| 13.10.2021 | 46,86 | 46,96 | 46,78 | 46,85 | 0,06% | 1.028.218,00 |
| 12.10.2021 | 46,95 | 47,01 | 46,81 | 46,82 | -0,17% | 1.685.891,00 |
| 11.10.2021 | 47,00 | 47,05 | 46,90 | 46,90 | -0,30% | 1.129.143,00 |
| 08.10.2021 | 46,90 | 47,09 | 46,89 | 47,04 | 0,30% | 1.085.146,00 |
| 07.10.2021 | 46,95 | 46,98 | 46,86 | 46,90 | 0,00% | 1.804.866,00 |
| 06.10.2021 | 46,92 | 46,99 | 46,87 | 46,90 | -0,04% | 1.445.958,00 |
| 05.10.2021 | 46,87 | 46,96 | 46,81 | 46,92 | -0,02% | 2.315.058,00 |
| 04.10.2021 | 46,80 | 46,94 | 46,75 | 46,93 | 0,39% | 2.261.106,00 |
| 01.10.2021 | 46,80 | 46,90 | 46,74 | 46,75 | -0,09% | 1.518.543,00 |
| 30.09.2021 | 46,84 | 46,90 | 46,73 | 46,79 | -0,02% | 1.083.055,00 |
| 29.09.2021 | 46,84 | 46,93 | 46,75 | 46,80 | 0,09% | 889.294,00 |
| 28.09.2021 | 46,74 | 46,87 | 46,73 | 46,76 | 0,00% | 1.443.046,00 |
| 27.09.2021 | 46,90 | 46,93 | 46,73 | 46,76 | -0,19% | 1.614.941,00 |
| 24.09.2021 | 46,85 | 46,91 | 46,82 | 46,85 | 0,04% | 942.879,00 |
| 23.09.2021 | 46,80 | 46,99 | 46,75 | 46,83 | 0,06% | 2.004.511,00 |
| 22.09.2021 | 46,80 | 46,85 | 46,71 | 46,80 | 0,11% | 2.199.629,00 |
| 21.09.2021 | 46,75 | 46,83 | 46,71 | 46,75 | 0,02% | 1.401.905,00 |
| 20.09.2021 | 46,70 | 46,88 | 46,70 | 46,74 | -0,02% | 1.791.959,00 |
| 17.09.2021 | 46,68 | 46,82 | 46,65 | 46,75 | 0,11% | 2.165.918,00 |
| 16.09.2021 | 46,66 | 46,75 | 46,65 | 46,70 | 0,04% | 1.889.528,00 |
| 15.09.2021 | 46,68 | 46,84 | 46,65 | 46,68 | -0,09% | 1.843.107,00 |
| 14.09.2021 | 46,75 | 46,99 | 46,65 | 46,72 | 0,15% | 1.620.777,00 |
| 13.09.2021 | 46,72 | 46,83 | 46,57 | 46,65 | -0,09% | 1.260.700,00 |
| 10.09.2021 | 46,63 | 46,76 | 46,54 | 46,69 | 0,15% | 1.319.979,00 |
| 09.09.2021 | 46,69 | 46,82 | 46,52 | 46,62 | -0,13% | 1.026.239,00 |
| 08.09.2021 | 46,75 | 46,80 | 46,67 | 46,68 | -0,19% | 750.239,00 |
| 07.09.2021 | 46,70 | 46,84 | 46,52 | 46,77 | 0,11% | 896.393,00 |
| 03.09.2021 | 46,62 | 46,75 | 46,56 | 46,72 | 0,02% | 466.787,00 |
| 02.09.2021 | 46,81 | 46,84 | 46,60 | 46,71 | -0,04% | 489.536,00 |
| 01.09.2021 | 46,49 | 46,76 | 46,25 | 46,73 | 0,91% | 1.342.968,00 |
| 31.08.2021 | 46,46 | 46,46 | 46,20 | 46,31 | -0,26% | 1.304.998,00 |
| 30.08.2021 | 46,22 | 46,43 | 46,15 | 46,43 | 0,37% | 411.450,00 |
| 27.08.2021 | 46,30 | 46,38 | 46,26 | 46,26 | -0,19% | 573.956,00 |
| 26.08.2021 | 46,20 | 46,37 | 46,20 | 46,35 | 0,28% | 700.589,00 |
| 25.08.2021 | 46,15 | 46,38 | 46,08 | 46,22 | 0,20% | 519.957,00 |
| 24.08.2021 | 46,13 | 46,21 | 45,97 | 46,13 | 0,22% | 661.161,00 |
| 23.08.2021 | 46,10 | 46,17 | 46,01 | 46,03 | -0,04% | 506.950,00 |
| 20.08.2021 | 46,12 | 46,20 | 46,00 | 46,05 | 0,04% | 784.230,00 |
| 19.08.2021 | 45,95 | 46,07 | 45,85 | 46,03 | 0,07% | 1.039.883,00 |
| 18.08.2021 | 45,95 | 46,06 | 45,93 | 46,00 | 0,07% | 831.309,00 |
| 17.08.2021 | 45,95 | 46,03 | 45,89 | 45,97 | 0,04% | 712.584,00 |
| 16.08.2021 | 46,01 | 46,10 | 45,91 | 45,95 | -0,09% | 827.088,00 |
| 13.08.2021 | 46,10 | 46,13 | 45,96 | 45,99 | -0,24% | 798.598,00 |
| 12.08.2021 | 46,25 | 46,25 | 46,07 | 46,10 | -0,22% | 730.324,00 |
| 11.08.2021 | 46,22 | 46,40 | 46,10 | 46,20 | -0,11% | 1.264.241,00 |
| 10.08.2021 | 46,25 | 46,33 | 46,11 | 46,25 | 0,06% | 838.714,00 |
| 09.08.2021 | 46,12 | 46,24 | 46,05 | 46,22 | 0,22% | 2.768.363,00 |
| 06.08.2021 | 46,08 | 46,27 | 45,97 | 46,12 | 0,26% | 901.820,00 |
| 05.08.2021 | 46,00 | 46,16 | 45,96 | 46,00 | 0,07% | 1.413.937,00 |
| 04.08.2021 | 46,32 | 46,41 | 45,72 | 45,97 | -0,76% | 2.642.048,00 |
| 03.08.2021 | 46,40 | 46,45 | 46,26 | 46,32 | -0,04% | 682.682,00 |
| 02.08.2021 | 46,14 | 46,48 | 46,12 | 46,34 | 0,48% | 1.540.878,00 |
| 30.07.2021 | 46,28 | 46,37 | 46,10 | 46,12 | -0,13% | 979.156,00 |
| 29.07.2021 | 46,21 | 46,41 | 46,05 | 46,18 | 0,26% | 1.695.462,00 |
| 28.07.2021 | 45,94 | 46,16 | 45,94 | 46,06 | 0,24% | 1.521.288,00 |
| 27.07.2021 | 46,02 | 46,11 | 45,79 | 45,95 | -0,11% | 1.571.137,00 |
| 26.07.2021 | 46,11 | 46,17 | 46,00 | 46,00 | -0,35% | 1.712.942,00 |
| 23.07.2021 | 46,10 | 46,19 | 46,02 | 46,16 | 0,35% | 1.626.085,00 |
| 22.07.2021 | 45,99 | 46,11 | 45,94 | 46,00 | 0,02% | 1.861.784,00 |
| 21.07.2021 | 46,01 | 46,12 | 45,86 | 45,99 | -0,13% | 2.477.454,00 |
| 20.07.2021 | 45,91 | 46,16 | 45,91 | 46,05 | 0,15% | 2.545.163,00 |
| 19.07.2021 | 45,91 | 46,01 | 45,84 | 45,98 | -0,04% | 1.061.170,00 |