Echtzeit-Aktienkurs PPL Corp.
Bid:
Ask:
Aktienkurse zur PPL Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 26,77 | 26,91 | 0,00 | 26,18 | -3,04% | - |
| 25.02.2021 | 27,56 | 27,59 | 26,95 | 27,00 | -1,75% | - |
| 24.02.2021 | 27,46 | 27,60 | 27,31 | 27,48 | 0,02% | - |
| 23.02.2021 | 27,54 | 27,86 | 27,43 | 27,48 | -0,05% | - |
| 22.02.2021 | 27,67 | 27,72 | 27,36 | 27,49 | -0,65% | - |
| 19.02.2021 | 27,75 | 27,86 | 27,59 | 27,67 | -0,41% | - |
| 18.02.2021 | 28,25 | 28,38 | 0,00 | 27,79 | -1,05% | - |
| 17.02.2021 | 28,02 | 28,13 | 27,87 | 28,08 | 0,23% | - |
| 16.02.2021 | 28,08 | 28,20 | 27,94 | 28,02 | 0,02% | - |
| 12.02.2021 | 27,98 | 28,05 | 27,85 | 28,01 | 0,23% | - |
| 11.02.2021 | 27,94 | 27,96 | 27,79 | 27,95 | -0,43% | - |
| 10.02.2021 | 28,16 | 28,28 | 27,89 | 28,07 | 0,43% | - |
| 09.02.2021 | 27,82 | 28,04 | 27,75 | 27,95 | 0,27% | - |
| 08.02.2021 | 27,81 | 27,95 | 27,76 | 27,87 | 0,00% | - |
| 05.02.2021 | 28,10 | 28,23 | 27,85 | 27,87 | -0,04% | - |
| 04.02.2021 | 27,66 | 27,91 | 0,00 | 27,88 | 0,16% | - |
| 03.02.2021 | 27,82 | 28,02 | 27,77 | 27,84 | -0,11% | - |
| 02.02.2021 | 28,29 | 28,42 | 27,86 | 27,87 | -0,32% | - |
| 01.02.2021 | 27,76 | 28,11 | 27,75 | 27,96 | 0,98% | - |
| 29.01.2021 | 28,00 | 28,12 | 27,58 | 27,69 | -1,63% | - |
| 28.01.2021 | 28,47 | 28,61 | 28,15 | 28,15 | 1,11% | - |
| 27.01.2021 | 27,95 | 28,36 | 27,80 | 27,84 | -1,45% | - |
| 26.01.2021 | 27,98 | 28,39 | 27,84 | 28,25 | 0,41% | - |
| 25.01.2021 | 28,43 | 28,64 | 28,10 | 28,13 | 0,91% | - |
| 22.01.2021 | 27,69 | 27,95 | 27,61 | 27,88 | 0,41% | - |
| 21.01.2021 | 27,76 | 27,77 | 27,76 | 27,76 | -0,79% | - |
| 20.01.2021 | 27,86 | 28,11 | 27,82 | 27,98 | -0,62% | - |
| 19.01.2021 | 28,47 | 28,52 | 28,13 | 28,16 | -1,37% | - |
| 15.01.2021 | 28,25 | 28,62 | 28,18 | 28,55 | 1,10% | - |
| 14.01.2021 | 28,06 | 28,51 | 28,02 | 28,24 | 0,44% | - |
| 13.01.2021 | 28,11 | 28,27 | 27,90 | 28,11 | 0,59% | - |
| 12.01.2021 | 27,65 | 27,96 | 27,45 | 27,95 | 0,63% | - |
| 11.01.2021 | 27,78 | 27,90 | 27,71 | 27,77 | -0,32% | - |
| 08.01.2021 | 27,91 | 27,98 | 27,68 | 27,86 | 0,31% | - |
| 07.01.2021 | 27,92 | 27,99 | 27,67 | 27,78 | -1,52% | - |
| 06.01.2021 | 27,98 | 28,30 | 27,97 | 28,21 | 2,17% | - |
| 05.01.2021 | 27,57 | 27,83 | 27,29 | 27,61 | -0,07% | - |
| 04.01.2021 | 27,75 | 27,77 | 27,42 | 27,63 | -1,99% | - |
| 31.12.2020 | 27,71 | 28,22 | 27,65 | 28,19 | 2,21% | - |
| 30.12.2020 | 27,61 | 27,74 | 27,47 | 27,58 | 0,99% | - |
| 29.12.2020 | 27,46 | 27,60 | 27,21 | 27,31 | 0,22% | - |
| 28.12.2020 | 27,36 | 27,36 | 27,03 | 27,25 | 1,40% | - |
| 24.12.2020 | 26,70 | 26,93 | 26,09 | 26,87 | 0,17% | - |
| 23.12.2020 | 26,90 | 27,03 | 26,69 | 26,83 | 1,94% | - |
| 22.12.2020 | 26,32 | 26,32 | 26,32 | 26,32 | -1,39% | - |
| 21.12.2020 | 26,26 | 26,72 | 26,23 | 26,69 | 0,58% | - |
| 18.12.2020 | 27,18 | 27,43 | 26,52 | 26,53 | -3,09% | - |
| 17.12.2020 | 27,38 | 27,38 | 27,38 | 27,38 | -1,32% | - |
| 16.12.2020 | 27,33 | 27,74 | 27,33 | 27,74 | -0,47% | - |
| 15.12.2020 | 27,55 | 28,08 | 27,51 | 27,87 | 1,01% | - |
| 14.12.2020 | 28,30 | 28,30 | 27,57 | 27,59 | -1,73% | - |
| 11.12.2020 | 28,07 | 28,24 | 27,96 | 28,08 | -0,74% | - |
| 10.12.2020 | 28,30 | 28,44 | 28,08 | 28,29 | -2,25% | - |
| 09.12.2020 | 28,80 | 28,94 | 28,68 | 28,94 | -0,09% | - |
| 08.12.2020 | 28,95 | 29,24 | 28,33 | 28,96 | 0,22% | - |
| 07.12.2020 | 29,12 | 29,29 | 28,71 | 28,90 | 1,14% | - |
| 04.12.2020 | 28,65 | 28,75 | 28,44 | 28,57 | 0,58% | - |
| 03.12.2020 | 28,38 | 28,65 | 28,34 | 28,41 | -0,56% | - |
| 02.12.2020 | 27,91 | 28,81 | 27,78 | 28,57 | 2,42% | - |
| 01.12.2020 | 28,34 | 28,65 | 27,89 | 27,89 | 0,69% | - |
| 30.11.2020 | 28,41 | 28,85 | 27,70 | 27,70 | -3,20% | - |
| 27.11.2020 | 29,14 | 29,99 | 28,62 | 28,62 | -2,65% | - |
| 25.11.2020 | 30,33 | 30,34 | 28,73 | 29,40 | -4,08% | - |
| 24.11.2020 | 30,67 | 30,74 | 30,38 | 30,65 | 2,30% | - |
| 23.11.2020 | 29,68 | 30,07 | 29,68 | 29,96 | 2,81% | - |
| 20.11.2020 | 29,22 | 29,47 | 29,10 | 29,14 | -0,33% | - |
| 19.11.2020 | 29,03 | 29,36 | 28,99 | 29,23 | -0,09% | - |
| 18.11.2020 | 30,04 | 30,12 | 29,24 | 29,26 | -0,93% | - |
| 17.11.2020 | 29,92 | 30,14 | 29,40 | 29,53 | -2,43% | - |
| 16.11.2020 | 30,20 | 30,52 | 30,08 | 30,27 | 1,48% | - |
| 13.11.2020 | 29,45 | 30,02 | 29,45 | 29,83 | 3,25% | - |
| 12.11.2020 | 29,03 | 29,41 | 28,73 | 28,89 | -1,79% | - |
| 11.11.2020 | 29,59 | 29,96 | 29,27 | 29,41 | -0,99% | - |
| 10.11.2020 | 29,34 | 29,78 | 0,00 | 29,71 | 3,32% | - |
| 09.11.2020 | 29,36 | 29,47 | 28,72 | 28,75 | 4,15% | - |
| 06.11.2020 | 28,39 | 28,42 | 27,46 | 27,61 | -1,71% | - |
| 05.11.2020 | 28,01 | 28,62 | 27,91 | 28,09 | 0,25% | - |
| 04.11.2020 | 28,80 | 28,89 | 28,02 | 28,02 | -2,93% | - |
| 03.11.2020 | 28,53 | 28,97 | 28,50 | 28,86 | 2,72% | - |
| 02.11.2020 | 0,00 | 28,21 | 0,00 | 28,10 | 2,37% | - |
| 30.10.2020 | 27,53 | 27,72 | 27,23 | 27,45 | -0,87% | - |
| 29.10.2020 | 26,91 | 27,96 | 26,83 | 27,69 | 1,41% | - |
| 28.10.2020 | 27,29 | 27,30 | 27,29 | 27,30 | -4,33% | - |
| 27.10.2020 | 28,80 | 28,98 | 28,53 | 28,54 | -1,21% | - |
| 26.10.2020 | 28,46 | 28,89 | 28,29 | 28,89 | 0,77% | - |
| 23.10.2020 | 28,70 | 28,76 | 28,29 | 28,67 | 0,83% | - |
| 22.10.2020 | 27,67 | 28,45 | 27,51 | 28,43 | 1,86% | - |
| 21.10.2020 | 0,00 | 28,19 | 0,00 | 27,91 | -0,62% | - |
| 20.10.2020 | 27,87 | 28,20 | 27,85 | 28,09 | 1,19% | - |
| 19.10.2020 | 0,00 | 28,55 | 0,00 | 27,76 | -2,94% | - |
| 16.10.2020 | 0,00 | 28,71 | 0,00 | 28,60 | 0,16% | - |
| 15.10.2020 | 28,50 | 28,68 | 28,33 | 28,55 | 0,26% | - |
| 14.10.2020 | 28,61 | 28,69 | 28,30 | 28,48 | -0,07% | - |
| 13.10.2020 | 0,00 | 28,50 | 0,00 | 28,50 | -1,62% | - |
| 12.10.2020 | 28,99 | 29,16 | 28,93 | 28,97 | 0,03% | - |
| 09.10.2020 | 28,95 | 29,12 | 28,76 | 28,96 | -0,48% | - |
| 08.10.2020 | 29,00 | 29,19 | 28,84 | 29,10 | 1,18% | - |
| 07.10.2020 | 28,85 | 29,02 | 0,00 | 28,76 | 0,14% | - |
| 06.10.2020 | 28,72 | 28,72 | 28,72 | 28,72 | 1,02% | - |
| 05.10.2020 | 28,23 | 28,59 | 28,18 | 28,43 | 0,64% | - |