21,900€
-0,90%
Echtzeit-Aktienkurs PLDT
Bid:
Ask:
Aktienkurse zur PLDT Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 1,36% | 164,00 |
| 30.04.2024 | 22,50 | 22,50 | 21,90 | 22,10 | 1,38% | - |
| 29.04.2024 | 22,20 | 22,20 | 21,80 | 21,80 | -1,36% | 520,00 |
| 26.04.2024 | 21,70 | 22,30 | 21,70 | 22,10 | 1,84% | - |
| 25.04.2024 | 21,70 | 21,90 | 21,50 | 21,70 | -0,46% | - |
| 24.04.2024 | 22,20 | 22,20 | 21,80 | 21,80 | 2,83% | - |
| 23.04.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -1,40% | 100,00 |
| 22.04.2024 | 21,70 | 21,90 | 21,50 | 21,50 | -1,83% | - |
| 19.04.2024 | 21,30 | 21,90 | 21,20 | 21,90 | 0,46% | - |
| 18.04.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 1,40% | 13,00 |
| 17.04.2024 | 21,70 | 21,80 | 21,50 | 21,50 | -0,92% | - |
| 16.04.2024 | 22,50 | 22,70 | 21,40 | 21,70 | -3,56% | - |
| 15.04.2024 | 22,50 | 22,50 | 22,30 | 22,50 | 0,45% | - |
| 12.04.2024 | 22,30 | 22,50 | 22,10 | 22,40 | 0,45% | - |
| 11.04.2024 | 22,50 | 22,50 | 22,10 | 22,30 | -0,89% | - |
| 10.04.2024 | 22,50 | 22,90 | 22,30 | 22,50 | 0,00% | - |
| 09.04.2024 | 22,40 | 22,60 | 22,30 | 22,50 | 0,00% | - |
| 08.04.2024 | 21,90 | 22,60 | 21,90 | 22,50 | 2,74% | - |
| 05.04.2024 | 22,00 | 22,10 | 21,80 | 21,90 | 0,00% | - |
| 04.04.2024 | 22,30 | 22,40 | 21,90 | 21,90 | -0,90% | - |
| 03.04.2024 | 22,30 | 22,30 | 22,10 | 22,10 | 0,00% | - |
| 02.04.2024 | 22,80 | 22,90 | 22,10 | 22,10 | -2,64% | - |
| 28.03.2024 | 22,40 | 22,90 | 22,40 | 22,70 | 0,89% | - |
| 27.03.2024 | 22,40 | 22,50 | 22,40 | 22,50 | 0,90% | - |
| 26.03.2024 | 21,90 | 22,50 | 21,90 | 22,30 | 1,36% | - |
| 25.03.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | 37,00 |
| 22.03.2024 | 22,60 | 22,60 | 21,90 | 22,00 | -2,22% | - |
| 21.03.2024 | 22,40 | 22,60 | 22,20 | 22,50 | 0,90% | - |
| 20.03.2024 | 22,20 | 22,50 | 22,10 | 22,30 | 0,00% | - |
| 19.03.2024 | 22,30 | 22,50 | 22,10 | 22,30 | 0,45% | - |
| 18.03.2024 | 22,20 | 22,20 | 22,20 | 22,20 | -2,20% | 200,00 |
| 15.03.2024 | 23,00 | 23,20 | 22,30 | 22,70 | -2,99% | - |
| 14.03.2024 | 23,40 | 23,40 | 23,40 | 23,40 | -0,43% | 1,00 |
| 13.03.2024 | 23,40 | 24,00 | 23,00 | 23,50 | 0,00% | - |
| 12.03.2024 | 24,60 | 24,60 | 22,80 | 23,50 | -4,86% | - |
| 11.03.2024 | 21,10 | 27,80 | 21,10 | 24,70 | 16,51% | - |
| 08.03.2024 | 20,90 | 21,20 | 20,90 | 21,20 | 0,00% | - |
| 07.03.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 1,44% | 5,00 |
| 06.03.2024 | 21,00 | 21,10 | 20,90 | 20,90 | 0,00% | - |
| 05.03.2024 | 21,10 | 21,10 | 20,90 | 20,90 | -0,95% | - |
| 04.03.2024 | 21,10 | 21,20 | 21,10 | 21,10 | -2,31% | - |
| 01.03.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 1,89% | 2,00 |
| 29.02.2024 | 21,30 | 21,50 | 21,00 | 21,20 | -0,93% | - |
| 28.02.2024 | 21,20 | 21,40 | 21,10 | 21,40 | 1,90% | - |
| 27.02.2024 | 20,60 | 21,00 | 20,60 | 21,00 | 1,45% | - |
| 26.02.2024 | 21,30 | 21,30 | 20,70 | 20,70 | -2,82% | - |
| 23.02.2024 | 21,30 | 21,40 | 21,30 | 21,30 | -0,47% | - |
| 22.02.2024 | 21,20 | 21,50 | 21,10 | 21,40 | 0,94% | - |
| 21.02.2024 | 21,10 | 21,30 | 21,10 | 21,20 | 0,47% | - |
| 20.02.2024 | 21,30 | 21,30 | 21,00 | 21,10 | -1,40% | - |
| 19.02.2024 | 21,40 | 21,40 | 21,30 | 21,40 | 0,47% | - |
| 16.02.2024 | 21,40 | 21,50 | 21,30 | 21,30 | -2,29% | - |
| 15.02.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 1,87% | 23,00 |
| 14.02.2024 | 21,30 | 21,60 | 21,20 | 21,40 | 0,94% | - |
| 13.02.2024 | 21,50 | 21,70 | 21,10 | 21,20 | -1,40% | - |
| 12.02.2024 | 21,70 | 21,70 | 21,30 | 21,50 | 1,42% | - |
| 09.02.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -1,40% | 50,00 |
| 08.02.2024 | 21,70 | 21,70 | 21,40 | 21,50 | -0,46% | - |
| 07.02.2024 | 21,70 | 21,90 | 21,50 | 21,60 | -0,46% | - |
| 06.02.2024 | 20,80 | 21,90 | 20,70 | 21,70 | 5,34% | - |
| 05.02.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | 1,00 |
| 02.02.2024 | 20,50 | 20,90 | 20,50 | 20,80 | -0,95% | - |
| 01.02.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 1,94% | 2,00 |
| 31.01.2024 | 20,90 | 21,10 | 20,60 | 20,60 | -1,44% | - |
| 30.01.2024 | 21,20 | 21,20 | 20,70 | 20,90 | -0,95% | - |
| 29.01.2024 | 20,90 | 21,30 | 20,80 | 21,10 | 0,96% | - |
| 26.01.2024 | 20,80 | 21,20 | 20,60 | 20,90 | 2,45% | - |
| 25.01.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -0,49% | 30,00 |
| 24.01.2024 | 20,90 | 21,00 | 20,30 | 20,50 | -1,91% | - |
| 23.01.2024 | 21,10 | 21,20 | 20,70 | 20,90 | -1,42% | - |
| 22.01.2024 | 20,60 | 21,20 | 20,60 | 21,20 | 0,95% | 27,00 |
| 19.01.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | 11,00 |
| 18.01.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,48% | 17,00 |
| 17.01.2024 | 20,70 | 21,20 | 20,70 | 20,90 | 0,00% | - |
| 16.01.2024 | 20,90 | 21,20 | 20,70 | 20,90 | -0,48% | - |
| 15.01.2024 | 21,00 | 21,00 | 20,90 | 21,00 | -0,47% | - |
| 12.01.2024 | 20,90 | 21,10 | 20,80 | 21,10 | 0,96% | - |
| 11.01.2024 | 21,10 | 21,30 | 20,90 | 20,90 | -0,48% | - |
| 10.01.2024 | 21,30 | 21,30 | 20,90 | 21,00 | -1,41% | - |
| 09.01.2024 | 21,50 | 21,50 | 21,20 | 21,30 | -0,93% | - |
| 08.01.2024 | 21,30 | 21,50 | 21,10 | 21,50 | 0,47% | - |
| 05.01.2024 | 21,50 | 21,50 | 21,30 | 21,40 | -0,47% | - |
| 04.01.2024 | 21,30 | 21,60 | 21,30 | 21,50 | 0,94% | - |
| 03.01.2024 | 21,30 | 21,50 | 21,10 | 21,30 | -1,39% | - |
| 02.01.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 2,86% | 2,00 |
| 29.12.2023 | 20,90 | 21,00 | 20,90 | 21,00 | -0,47% | - |
| 28.12.2023 | 21,00 | 21,20 | 20,90 | 21,10 | 0,00% | - |
| 27.12.2023 | 21,30 | 21,30 | 20,70 | 21,10 | -0,47% | - |
| 22.12.2023 | 21,30 | 21,30 | 21,10 | 21,20 | -0,47% | - |
| 21.12.2023 | 21,70 | 21,80 | 21,20 | 21,30 | -2,29% | - |
| 20.12.2023 | 21,30 | 21,90 | 21,20 | 21,80 | 3,32% | - |
| 19.12.2023 | 21,30 | 21,40 | 21,10 | 21,10 | 0,00% | - |
| 18.12.2023 | 20,90 | 21,20 | 20,90 | 21,10 | 0,96% | - |
| 15.12.2023 | 21,10 | 21,20 | 20,90 | 20,90 | -0,48% | - |
| 14.12.2023 | 21,00 | 21,00 | 21,00 | 21,00 | -0,47% | 1,00 |
| 13.12.2023 | 21,30 | 21,50 | 20,90 | 21,10 | -0,94% | - |
| 12.12.2023 | 20,90 | 21,30 | 20,80 | 21,30 | 1,43% | - |
| 11.12.2023 | 21,00 | 21,00 | 21,00 | 21,00 | 0,48% | 4,00 |
| 08.12.2023 | 21,00 | 21,10 | 20,80 | 20,90 | -0,95% | - |
| 07.12.2023 | 21,10 | 21,10 | 20,90 | 21,10 | -1,40% | - |