Börse:
27,665€
0,21%
Echtzeit-Aktienkurs PPL Corp
Bid:
27,600€
Ask:
27,730€
Aktienkurse zur PPL Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.05.2022 | 27,76 | 27,89 | 27,28 | 27,66 | 0,20% | - |
| 19.05.2022 | 27,95 | 27,98 | 27,19 | 27,61 | -1,60% | 42,00 |
| 18.05.2022 | 27,88 | 28,18 | 27,78 | 28,06 | 0,64% | - |
| 17.05.2022 | 27,82 | 28,17 | 27,40 | 27,88 | 0,41% | 141,00 |
| 16.05.2022 | 27,55 | 27,87 | 27,45 | 27,77 | 0,33% | 654,00 |
| 13.05.2022 | 27,47 | 27,73 | 27,20 | 27,68 | 1,38% | 460,00 |
| 12.05.2022 | 26,90 | 27,38 | 26,88 | 27,30 | 1,11% | 330,00 |
| 11.05.2022 | 26,88 | 27,40 | 26,74 | 27,00 | 0,53% | - |
| 10.05.2022 | 27,35 | 27,55 | 26,44 | 26,86 | -1,58% | 200,00 |
| 09.05.2022 | 27,51 | 27,68 | 27,12 | 27,29 | -1,58% | 383,00 |
| 06.05.2022 | 27,33 | 27,75 | 26,97 | 27,72 | 1,45% | 322,00 |
| 05.05.2022 | 27,24 | 27,69 | 26,90 | 27,33 | 0,34% | 941,00 |
| 04.05.2022 | 26,78 | 27,25 | 26,72 | 27,23 | 1,77% | 390,00 |
| 03.05.2022 | 26,75 | 27,16 | 26,54 | 26,76 | 0,01% | 453,00 |
| 02.05.2022 | 26,99 | 27,16 | 26,46 | 26,76 | -0,17% | 147,00 |
| 29.04.2022 | 27,64 | 27,70 | 26,80 | 26,80 | -3,33% | - |
| 28.04.2022 | 27,60 | 27,86 | 27,46 | 27,73 | 1,27% | - |
| 27.04.2022 | 27,67 | 28,00 | 27,37 | 27,38 | -0,50% | 135,00 |
| 26.04.2022 | 28,09 | 28,13 | 27,52 | 27,52 | -0,99% | 1.457,00 |
| 25.04.2022 | 27,63 | 27,98 | 27,15 | 27,79 | 0,29% | 3.763,00 |
| 22.04.2022 | 27,96 | 28,15 | 27,70 | 27,71 | -1,16% | 405,00 |
| 21.04.2022 | 27,91 | 28,18 | 27,49 | 28,04 | 0,85% | 1.040,00 |
| 20.04.2022 | 27,55 | 27,91 | 27,44 | 27,80 | 0,48% | 220,00 |
| 19.04.2022 | 27,11 | 27,71 | 26,92 | 27,67 | 2,41% | 1.161,00 |
| 14.04.2022 | 26,53 | 27,09 | 26,52 | 27,02 | 1,48% | 620,00 |
| 13.04.2022 | 26,66 | 26,95 | 26,47 | 26,62 | -0,02% | 922,00 |
| 12.04.2022 | 26,47 | 26,76 | 26,24 | 26,63 | 0,28% | 1.975,00 |
| 11.04.2022 | 26,50 | 26,87 | 26,33 | 26,55 | -0,78% | 4.457,00 |
| 08.04.2022 | 26,65 | 26,98 | 26,65 | 26,76 | -0,21% | 1.174,00 |
| 07.04.2022 | 26,83 | 26,98 | 26,43 | 26,82 | -0,49% | 1.502,00 |
| 06.04.2022 | 26,37 | 26,95 | 25,76 | 26,95 | 2,29% | 4.882,00 |
| 05.04.2022 | 26,07 | 26,57 | 26,01 | 26,35 | 0,59% | 7.268,00 |
| 04.04.2022 | 26,20 | 26,45 | 25,52 | 26,19 | -0,14% | 3.059,00 |
| 01.04.2022 | 25,86 | 26,23 | 25,71 | 26,23 | 1,34% | 811,00 |
| 31.03.2022 | 25,72 | 26,02 | 25,68 | 25,88 | 0,72% | 372,00 |
| 30.03.2022 | 25,59 | 25,70 | 25,33 | 25,70 | 0,33% | 1.012,00 |
| 29.03.2022 | 25,35 | 25,69 | 24,96 | 25,61 | 1,49% | 349,00 |
| 28.03.2022 | 25,11 | 25,27 | 24,88 | 25,24 | 0,44% | 1.132,00 |
| 25.03.2022 | 24,83 | 25,19 | 24,76 | 25,13 | 1,13% | 1.494,00 |
| 24.03.2022 | 24,55 | 24,87 | 24,39 | 24,85 | 1,70% | 2.254,00 |
| 23.03.2022 | 24,48 | 24,62 | 24,20 | 24,43 | 0,41% | 901,00 |
| 22.03.2022 | 24,39 | 24,55 | 24,12 | 24,33 | -0,37% | 175,00 |
| 21.03.2022 | 24,05 | 24,44 | 23,97 | 24,42 | 1,18% | 528,00 |
| 18.03.2022 | 24,19 | 24,46 | 24,04 | 24,14 | 0,21% | 125,00 |
| 17.03.2022 | 24,10 | 24,27 | 23,88 | 24,09 | -0,10% | 400,00 |
| 16.03.2022 | 24,32 | 24,44 | 24,00 | 24,11 | -0,27% | 313,00 |
| 15.03.2022 | 23,79 | 24,34 | 23,52 | 24,18 | 1,19% | 1.218,00 |
| 14.03.2022 | 24,26 | 24,28 | 23,67 | 23,89 | -0,83% | 1.731,00 |
| 11.03.2022 | 24,21 | 24,52 | 23,97 | 24,09 | -0,58% | 1.822,00 |
| 10.03.2022 | 24,08 | 24,35 | 23,64 | 24,23 | 0,25% | 2.204,00 |
| 09.03.2022 | 24,03 | 24,46 | 23,99 | 24,17 | 0,23% | 677,00 |
| 08.03.2022 | 23,85 | 24,48 | 23,77 | 24,12 | 0,19% | 135,00 |
| 07.03.2022 | 24,12 | 24,48 | 23,72 | 24,07 | -0,54% | 2.272,00 |
| 04.03.2022 | 23,51 | 24,21 | 23,28 | 24,20 | 2,93% | 1.257,00 |
| 03.03.2022 | 23,27 | 23,81 | 23,08 | 23,51 | 1,69% | 50,00 |
| 02.03.2022 | 22,96 | 23,45 | 22,77 | 23,12 | 0,98% | 850,00 |
| 01.03.2022 | 23,43 | 23,54 | 22,75 | 22,90 | -1,82% | 1.773,00 |
| 28.02.2022 | 23,32 | 23,55 | 22,97 | 23,32 | -0,55% | 1.380,00 |
| 25.02.2022 | 23,17 | 23,69 | 23,00 | 23,45 | 1,27% | 3.306,00 |
| 24.02.2022 | 22,69 | 23,46 | 22,66 | 23,16 | 0,37% | 1.658,00 |
| 23.02.2022 | 23,71 | 23,83 | 22,99 | 23,07 | -2,47% | 2.092,00 |
| 22.02.2022 | 22,00 | 23,67 | 22,00 | 23,66 | 3,64% | 6.061,00 |
| 21.02.2022 | 23,10 | 23,26 | 22,64 | 22,83 | -0,93% | 8.170,00 |
| 18.02.2022 | 24,87 | 25,00 | 22,55 | 23,04 | -7,10% | 15.832,00 |
| 17.02.2022 | 24,77 | 24,89 | 24,54 | 24,80 | 0,04% | 215,00 |
| 16.02.2022 | 24,85 | 25,02 | 24,59 | 24,79 | -0,32% | 1.573,00 |
| 15.02.2022 | 25,02 | 25,29 | 24,76 | 24,87 | -1,01% | 900,00 |
| 14.02.2022 | 25,47 | 25,47 | 24,88 | 25,13 | -0,73% | 2.108,00 |
| 11.02.2022 | 25,22 | 25,54 | 25,18 | 25,31 | 0,48% | 1.100,00 |
| 10.02.2022 | 25,87 | 25,90 | 25,12 | 25,19 | -2,33% | 1.033,00 |
| 09.02.2022 | 25,94 | 26,02 | 25,72 | 25,79 | -0,17% | 20,00 |
| 08.02.2022 | 25,65 | 25,94 | 25,59 | 25,84 | 0,88% | 1.026,00 |
| 07.02.2022 | 25,73 | 25,80 | 25,48 | 25,61 | -0,39% | 1.424,00 |
| 04.02.2022 | 26,07 | 26,09 | 25,52 | 25,71 | -1,00% | - |
| 03.02.2022 | 26,29 | 26,36 | 25,91 | 25,97 | -1,18% | 400,00 |
| 02.02.2022 | 26,29 | 26,34 | 26,02 | 26,28 | 0,29% | 740,00 |
| 01.02.2022 | 26,37 | 26,45 | 26,13 | 26,21 | -0,74% | 933,00 |
| 31.01.2022 | 26,74 | 26,74 | 26,19 | 26,40 | -0,75% | 1.435,00 |
| 28.01.2022 | 26,45 | 26,61 | 26,11 | 26,60 | 0,99% | 185,00 |
| 27.01.2022 | 25,84 | 26,67 | 25,84 | 26,34 | 1,04% | 750,00 |
| 26.01.2022 | 26,08 | 26,49 | 25,87 | 26,07 | -0,23% | 264,00 |
| 25.01.2022 | 25,83 | 26,29 | 25,82 | 26,13 | 0,04% | 676,00 |
| 24.01.2022 | 26,19 | 26,41 | 25,55 | 26,12 | -0,23% | 5.466,00 |
| 21.01.2022 | 26,24 | 26,35 | 26,06 | 26,18 | -0,15% | 1.130,00 |
| 20.01.2022 | 26,41 | 26,67 | 26,22 | 26,22 | -0,27% | 305,00 |
| 19.01.2022 | 26,28 | 26,53 | 26,19 | 26,29 | -0,45% | 50,00 |
| 18.01.2022 | 26,16 | 26,51 | 26,01 | 26,41 | 0,92% | 823,00 |
| 17.01.2022 | 26,26 | 26,26 | 26,10 | 26,17 | -0,49% | 528,00 |
| 14.01.2022 | 26,21 | 26,34 | 26,05 | 26,30 | 0,54% | 600,00 |
| 13.01.2022 | 26,15 | 26,34 | 25,99 | 26,16 | -0,13% | 256,00 |
| 12.01.2022 | 26,39 | 26,52 | 26,14 | 26,20 | -0,55% | 1.820,00 |
| 11.01.2022 | 26,64 | 26,83 | 26,25 | 26,34 | -1,26% | 195,00 |
| 10.01.2022 | 26,71 | 26,88 | 26,59 | 26,68 | 0,13% | 658,00 |
| 07.01.2022 | 26,62 | 26,79 | 26,32 | 26,64 | 0,30% | 329,00 |
| 06.01.2022 | 26,54 | 26,69 | 26,45 | 26,56 | -0,09% | 587,00 |
| 05.01.2022 | 26,50 | 26,74 | 26,31 | 26,59 | 0,09% | 571,00 |
| 04.01.2022 | 26,73 | 26,85 | 26,56 | 26,56 | -0,32% | 596,00 |
| 03.01.2022 | 26,49 | 26,68 | 26,16 | 26,65 | 1,16% | 2.941,00 |
| 30.12.2021 | 26,31 | 26,38 | 26,29 | 26,34 | 0,27% | 263,00 |
| 29.12.2021 | 26,36 | 26,45 | 26,22 | 26,27 | -0,06% | 307,00 |