11,620€
1,22%
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 | 11,48 | 11,69 | 11,46 | 11,62 | 1,22% | - |
27.03.2024 | 11,60 | 11,70 | 11,44 | 11,48 | -0,99% | - |
26.03.2024 | 11,89 | 11,92 | 11,57 | 11,60 | -2,44% | - |
25.03.2024 | 11,88 | 11,92 | 11,83 | 11,89 | 0,08% | - |
22.03.2024 | 11,96 | 11,97 | 11,84 | 11,88 | -0,67% | - |
21.03.2024 | 11,58 | 11,98 | 11,53 | 11,96 | 3,69% | - |
20.03.2024 | 11,52 | 11,63 | 11,48 | 11,53 | 0,09% | - |
19.03.2024 | 11,63 | 11,66 | 11,51 | 11,52 | -0,95% | - |
18.03.2024 | 11,69 | 11,69 | 11,55 | 11,63 | -0,34% | - |
15.03.2024 | 11,17 | 11,82 | 11,17 | 11,67 | 4,48% | - |
14.03.2024 | 11,31 | 11,37 | 11,00 | 11,17 | -1,19% | 1.342,00 |
13.03.2024 | 11,22 | 11,40 | 11,20 | 11,31 | 0,71% | - |
12.03.2024 | 11,26 | 11,41 | 11,19 | 11,23 | -0,27% | - |
11.03.2024 | 11,64 | 11,65 | 11,22 | 11,26 | -3,35% | - |
08.03.2024 | 11,75 | 11,83 | 11,64 | 11,65 | -0,89% | - |
07.03.2024 | 11,69 | 11,81 | 11,63 | 11,75 | 0,43% | - |
06.03.2024 | 11,59 | 11,84 | 11,59 | 11,70 | 0,86% | - |
05.03.2024 | 11,73 | 11,78 | 11,59 | 11,60 | -1,32% | - |
04.03.2024 | 11,94 | 11,99 | 11,73 | 11,76 | -1,38% | - |
01.03.2024 | 11,96 | 12,05 | 11,88 | 11,92 | -0,29% | - |
29.02.2024 | 11,76 | 12,05 | 11,75 | 11,96 | 1,79% | - |
28.02.2024 | 11,76 | 11,82 | 11,61 | 11,75 | -0,25% | - |
27.02.2024 | 11,71 | 11,87 | 11,66 | 11,78 | 0,56% | - |
26.02.2024 | 11,77 | 11,79 | 11,64 | 11,71 | -0,38% | - |
23.02.2024 | 11,93 | 11,98 | 11,72 | 11,76 | -1,47% | - |
22.02.2024 | 11,85 | 12,04 | 11,85 | 11,93 | 0,59% | - |
21.02.2024 | 12,05 | 12,10 | 11,77 | 11,86 | -1,58% | - |
20.02.2024 | 11,85 | 12,18 | 11,77 | 12,05 | 1,73% | - |
19.02.2024 | 11,67 | 11,85 | 11,59 | 11,85 | 1,50% | - |
16.02.2024 | 11,90 | 12,11 | 11,64 | 11,67 | -2,02% | 20,00 |
15.02.2024 | 11,77 | 12,00 | 11,77 | 11,91 | 1,06% | - |
14.02.2024 | 11,71 | 11,96 | 11,57 | 11,79 | 0,64% | - |
13.02.2024 | 11,79 | 12,02 | 11,70 | 11,71 | -0,51% | - |
12.02.2024 | 11,93 | 11,98 | 11,68 | 11,77 | -1,34% | - |
09.02.2024 | 12,08 | 12,19 | 11,93 | 11,93 | -1,24% | - |
08.02.2024 | 11,97 | 12,26 | 11,88 | 12,08 | 0,92% | - |
07.02.2024 | 12,42 | 12,55 | 11,52 | 11,97 | -3,58% | - |
06.02.2024 | 12,37 | 12,47 | 12,32 | 12,42 | 0,53% | - |
05.02.2024 | 12,39 | 12,56 | 12,21 | 12,35 | -0,08% | - |
02.02.2024 | 12,32 | 12,63 | 12,27 | 12,36 | -0,16% | 40,00 |
01.02.2024 | 12,12 | 12,38 | 12,05 | 12,38 | 2,15% | - |
31.01.2024 | 12,01 | 12,24 | 11,97 | 12,12 | 1,00% | - |
30.01.2024 | 11,88 | 12,06 | 11,79 | 12,00 | 1,05% | - |
29.01.2024 | 12,19 | 12,26 | 11,83 | 11,88 | -2,78% | - |
26.01.2024 | 12,19 | 12,31 | 12,11 | 12,22 | 0,25% | - |
25.01.2024 | 12,36 | 12,46 | 12,12 | 12,19 | -1,50% | - |
24.01.2024 | 12,35 | 12,46 | 12,21 | 12,37 | 0,00% | - |
23.01.2024 | 11,97 | 12,43 | 11,97 | 12,37 | 3,38% | - |
22.01.2024 | 11,98 | 12,12 | 11,89 | 11,97 | 0,25% | - |
19.01.2024 | 11,96 | 12,02 | 11,83 | 11,94 | -0,29% | - |
18.01.2024 | 11,98 | 12,08 | 11,80 | 11,97 | -0,08% | - |
17.01.2024 | 12,09 | 12,09 | 11,67 | 11,98 | -1,07% | 800,00 |
16.01.2024 | 12,35 | 12,40 | 12,01 | 12,11 | -2,54% | - |
15.01.2024 | 12,30 | 12,47 | 12,21 | 12,43 | 1,18% | 60,00 |
12.01.2024 | 12,24 | 12,37 | 12,10 | 12,28 | 0,49% | - |
11.01.2024 | 12,32 | 12,44 | 12,21 | 12,22 | -0,81% | - |
10.01.2024 | 12,32 | 12,51 | 12,22 | 12,32 | 0,00% | - |
09.01.2024 | 12,01 | 12,37 | 11,96 | 12,32 | 2,50% | - |
08.01.2024 | 11,81 | 12,30 | 11,78 | 12,02 | 1,78% | - |
05.01.2024 | 11,49 | 11,83 | 11,35 | 11,81 | 2,79% | - |
04.01.2024 | 11,39 | 11,67 | 11,27 | 11,49 | 0,88% | - |
03.01.2024 | 11,60 | 11,66 | 11,37 | 11,39 | -1,98% | - |
02.01.2024 | 11,09 | 11,62 | 11,07 | 11,62 | 4,78% | - |
29.12.2023 | 11,05 | 11,12 | 11,01 | 11,09 | 0,36% | - |
28.12.2023 | 11,04 | 11,15 | 10,96 | 11,05 | 0,41% | - |
27.12.2023 | 11,12 | 11,30 | 10,90 | 11,01 | -0,54% | - |
22.12.2023 | 11,17 | 11,26 | 11,04 | 11,07 | -0,90% | - |
21.12.2023 | 11,24 | 11,33 | 11,02 | 11,17 | -0,67% | - |
20.12.2023 | 11,06 | 11,28 | 11,00 | 11,24 | 1,77% | - |
19.12.2023 | 10,96 | 11,18 | 10,89 | 11,05 | 0,96% | - |
18.12.2023 | 10,93 | 11,09 | 10,89 | 10,94 | 0,09% | - |
15.12.2023 | 10,96 | 11,12 | 10,89 | 10,93 | 0,09% | - |
14.12.2023 | 10,79 | 10,94 | 10,73 | 10,92 | 1,20% | - |
13.12.2023 | 10,74 | 10,85 | 10,63 | 10,79 | 0,42% | - |
12.12.2023 | 10,60 | 10,86 | 10,59 | 10,75 | 1,46% | - |
11.12.2023 | 10,76 | 10,78 | 10,56 | 10,59 | -1,49% | - |
08.12.2023 | 10,66 | 10,83 | 10,59 | 10,75 | 0,99% | - |
07.12.2023 | 10,52 | 10,68 | 10,38 | 10,65 | 1,04% | - |
06.12.2023 | 10,48 | 10,68 | 10,45 | 10,54 | 0,52% | - |
05.12.2023 | 10,63 | 10,64 | 10,40 | 10,48 | -1,32% | - |
04.12.2023 | 10,68 | 10,71 | 10,56 | 10,62 | -0,84% | - |
01.12.2023 | 10,67 | 10,79 | 10,61 | 10,71 | 0,75% | - |
30.11.2023 | 10,60 | 10,70 | 10,52 | 10,63 | 0,52% | - |
29.11.2023 | 10,57 | 10,70 | 10,52 | 10,58 | 0,09% | - |
28.11.2023 | 10,33 | 10,63 | 10,23 | 10,57 | 2,32% | - |
27.11.2023 | 10,43 | 10,48 | 10,22 | 10,33 | -0,96% | - |
24.11.2023 | 10,42 | 10,43 | 10,27 | 10,43 | 0,05% | - |
23.11.2023 | 10,30 | 10,43 | 10,28 | 10,42 | 1,26% | - |
22.11.2023 | 10,12 | 10,36 | 10,11 | 10,29 | 1,68% | - |
21.11.2023 | 10,23 | 10,34 | 10,09 | 10,12 | -1,08% | - |
20.11.2023 | 10,17 | 10,37 | 9,98 | 10,23 | 0,54% | - |
17.11.2023 | 10,10 | 10,38 | 10,04 | 10,18 | 0,79% | - |
16.11.2023 | 10,36 | 10,38 | 10,04 | 10,10 | -2,42% | - |
15.11.2023 | 10,45 | 10,47 | 10,24 | 10,35 | -1,00% | - |
14.11.2023 | 10,26 | 10,45 | 10,19 | 10,45 | 1,80% | - |
13.11.2023 | 9,93 | 10,34 | 9,93 | 10,27 | 2,83% | - |
10.11.2023 | 9,78 | 10,13 | 9,73 | 9,98 | 1,94% | - |
09.11.2023 | 9,94 | 10,01 | 9,78 | 9,79 | -1,38% | - |
08.11.2023 | 10,04 | 10,08 | 9,91 | 9,93 | -1,41% | - |
07.11.2023 | 10,11 | 10,19 | 10,04 | 10,07 | -0,52% | - |