£14,803
-0,48%
Echtzeit-Aktienkurs PPHE Hotel Group Ltd.
Bid:
Ask:
Aktienkurse zur PPHE Hotel Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 14,75 | 14,83 | 14,68 | 14,75 | -0,84% | 5.307,00 |
| 25.04.2024 | 15,00 | 15,30 | 14,88 | 14,88 | 0,17% | 812,00 |
| 24.04.2024 | 14,85 | 14,85 | 14,80 | 14,85 | 0,68% | 194,00 |
| 23.04.2024 | 14,65 | 14,75 | 14,65 | 14,75 | 1,72% | 548,00 |
| 22.04.2024 | 14,50 | 14,50 | 14,50 | 14,50 | -0,99% | 85,00 |
| 19.04.2024 | 14,58 | 14,66 | 14,58 | 14,65 | 0,66% | - |
| 18.04.2024 | 14,35 | 14,60 | 14,35 | 14,55 | -0,17% | 740,00 |
| 17.04.2024 | 14,50 | 14,70 | 14,45 | 14,58 | -1,19% | 375,00 |
| 16.04.2024 | 14,60 | 14,75 | 14,55 | 14,75 | 0,00% | 1.332,00 |
| 15.04.2024 | 14,75 | 14,75 | 14,55 | 14,75 | 1,37% | 827,00 |
| 12.04.2024 | 14,55 | 14,68 | 14,55 | 14,55 | 0,34% | 12.643,00 |
| 11.04.2024 | 14,50 | 14,50 | 14,45 | 14,50 | 0,00% | 1.220,00 |
| 10.04.2024 | 14,53 | 14,55 | 14,43 | 14,50 | 0,35% | 2.133,00 |
| 09.04.2024 | 14,30 | 14,45 | 14,30 | 14,45 | 2,85% | 380,00 |
| 08.04.2024 | 14,10 | 14,40 | 14,05 | 14,05 | 3,08% | 499,00 |
| 05.04.2024 | 13,92 | 13,93 | 13,63 | 13,63 | -2,69% | - |
| 04.04.2024 | 13,88 | 14,01 | 13,88 | 14,01 | 0,77% | - |
| 03.04.2024 | 13,90 | 13,90 | 13,90 | 13,90 | -0,71% | 56,00 |
| 02.04.2024 | 13,85 | 14,00 | 13,85 | 14,00 | -1,58% | 50,00 |
| 28.03.2024 | 14,10 | 14,25 | 13,95 | 14,23 | 1,97% | 759,00 |
| 27.03.2024 | 14,05 | 14,05 | 13,95 | 13,95 | -0,36% | 370,00 |
| 26.03.2024 | 14,00 | 14,00 | 14,00 | 14,00 | 0,90% | 354,00 |
| 25.03.2024 | 14,00 | 14,03 | 13,83 | 13,88 | 0,91% | 664,00 |
| 22.03.2024 | 14,15 | 14,15 | 13,75 | 13,75 | -2,31% | 568,00 |
| 21.03.2024 | 14,18 | 14,18 | 14,08 | 14,08 | -3,60% | 535,00 |
| 20.03.2024 | 13,95 | 14,60 | 13,95 | 14,60 | 5,42% | 6.493,00 |
| 19.03.2024 | 14,00 | 14,05 | 13,80 | 13,85 | 0,36% | 290,00 |
| 18.03.2024 | 13,60 | 13,95 | 13,60 | 13,80 | 3,37% | 1.570,00 |
| 15.03.2024 | 12,80 | 13,50 | 12,80 | 13,35 | 5,12% | 1.795,00 |
| 14.03.2024 | 12,65 | 12,80 | 12,60 | 12,70 | 0,79% | 977,00 |
| 13.03.2024 | 12,58 | 12,60 | 12,55 | 12,60 | 0,60% | 297,00 |
| 12.03.2024 | 12,55 | 12,55 | 12,53 | 12,53 | -0,60% | 311,00 |
| 11.03.2024 | 12,55 | 12,60 | 12,43 | 12,60 | 0,40% | 498,00 |
| 08.03.2024 | 12,58 | 12,58 | 12,55 | 12,55 | -0,79% | 330,00 |
| 07.03.2024 | 12,60 | 12,80 | 12,60 | 12,65 | 1,61% | 274,00 |
| 06.03.2024 | 12,75 | 12,75 | 12,40 | 12,45 | -2,35% | 2.752,00 |
| 05.03.2024 | 12,85 | 12,85 | 12,70 | 12,75 | 0,39% | 567,00 |
| 04.03.2024 | 12,90 | 12,90 | 12,70 | 12,70 | -3,05% | 705,00 |
| 01.03.2024 | 13,10 | 13,10 | 13,10 | 13,10 | 0,77% | 197,00 |
| 29.02.2024 | 13,10 | 13,15 | 13,00 | 13,00 | 0,00% | 390,00 |
| 28.02.2024 | 13,15 | 13,30 | 13,00 | 13,00 | 0,00% | 1.251,00 |
| 27.02.2024 | 13,05 | 13,08 | 13,00 | 13,00 | -0,76% | 201,00 |
| 26.02.2024 | 12,98 | 13,10 | 12,95 | 13,10 | 1,55% | 367,00 |
| 23.02.2024 | 12,90 | 12,90 | 12,90 | 12,90 | -0,39% | 1,00 |
| 22.02.2024 | 13,00 | 13,00 | 12,95 | 12,95 | 0,58% | 58,00 |
| 21.02.2024 | 13,03 | 13,03 | 12,80 | 12,88 | 0,59% | 343,00 |
| 20.02.2024 | 12,85 | 12,85 | 12,80 | 12,80 | 0,94% | 701,00 |
| 19.02.2024 | 12,40 | 12,68 | 12,40 | 12,68 | 1,15% | - |
| 16.02.2024 | 12,40 | 12,54 | 12,40 | 12,54 | 0,29% | - |
| 15.02.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 1,36% | 83,00 |
| 14.02.2024 | 12,26 | 12,33 | 12,26 | 12,33 | 1,08% | - |
| 13.02.2024 | 12,20 | 12,30 | 12,20 | 12,20 | 0,00% | 655,00 |
| 12.02.2024 | 12,20 | 12,25 | 12,18 | 12,20 | -0,98% | 1.237,00 |
| 09.02.2024 | 12,20 | 12,39 | 12,20 | 12,32 | 0,99% | - |
| 08.02.2024 | 12,20 | 12,20 | 12,20 | 12,20 | 1,24% | 9,00 |
| 07.02.2024 | 12,03 | 12,05 | 11,93 | 12,05 | 1,90% | 248,00 |
| 06.02.2024 | 11,95 | 11,95 | 11,83 | 11,83 | -1,87% | 500,00 |
| 05.02.2024 | 12,00 | 12,05 | 12,00 | 12,05 | 0,42% | 207,00 |
| 02.02.2024 | 12,05 | 12,10 | 12,00 | 12,00 | -0,62% | 148,00 |
| 01.02.2024 | 12,13 | 12,13 | 12,05 | 12,08 | -1,02% | 497,00 |
| 31.01.2024 | 12,25 | 12,25 | 12,20 | 12,20 | -0,41% | 1.087,00 |
| 30.01.2024 | 12,25 | 12,25 | 12,25 | 12,25 | -1,01% | 11,00 |
| 29.01.2024 | 12,20 | 12,38 | 12,20 | 12,38 | 0,81% | 367,00 |
| 26.01.2024 | 12,28 | 12,28 | 12,28 | 12,28 | 0,15% | 55,00 |
| 25.01.2024 | 11,92 | 12,26 | 11,92 | 12,26 | 2,63% | - |
| 24.01.2024 | 11,84 | 11,98 | 11,84 | 11,94 | 1,21% | - |
| 23.01.2024 | 11,85 | 11,85 | 11,80 | 11,80 | 0,00% | 282,00 |
| 22.01.2024 | 11,68 | 11,80 | 11,68 | 11,80 | 0,85% | 21,00 |
| 19.01.2024 | 11,60 | 11,70 | 11,60 | 11,70 | -0,85% | 549,00 |
| 18.01.2024 | 11,85 | 12,00 | 11,80 | 11,80 | 0,00% | 429,00 |
| 17.01.2024 | 11,80 | 11,80 | 11,73 | 11,80 | -0,84% | 203,00 |
| 16.01.2024 | 11,95 | 12,10 | 11,90 | 11,90 | -0,21% | 183,00 |
| 15.01.2024 | 11,63 | 11,95 | 11,63 | 11,93 | 1,28% | 372,00 |
| 12.01.2024 | 11,58 | 11,78 | 11,58 | 11,77 | 1,95% | - |
| 11.01.2024 | 11,70 | 11,70 | 11,55 | 11,55 | -0,65% | 2.785,00 |
| 10.01.2024 | 11,68 | 11,68 | 11,60 | 11,63 | 0,00% | 868,00 |
| 09.01.2024 | 11,63 | 11,63 | 11,63 | 11,63 | -0,64% | 29,00 |
| 08.01.2024 | 11,55 | 11,75 | 11,55 | 11,70 | 0,43% | 827,00 |
| 05.01.2024 | 11,60 | 11,65 | 11,55 | 11,65 | 0,22% | 253,00 |
| 04.01.2024 | 11,60 | 11,63 | 11,60 | 11,63 | -1,06% | 49,00 |
| 03.01.2024 | 11,73 | 11,75 | 11,73 | 11,75 | -0,84% | 143,00 |
| 02.01.2024 | 11,85 | 11,85 | 11,85 | 11,85 | 0,42% | 39,00 |
| 29.12.2023 | 11,55 | 11,80 | 11,55 | 11,80 | 2,16% | 40,00 |
| 28.12.2023 | 11,55 | 11,55 | 11,55 | 11,55 | 1,93% | 1.000,00 |
| 27.12.2023 | 11,36 | 11,59 | 11,31 | 11,33 | 0,06% | - |
| 22.12.2023 | 11,45 | 11,45 | 11,30 | 11,33 | -1,09% | 98,00 |
| 21.12.2023 | 11,50 | 11,50 | 11,43 | 11,45 | -0,43% | 185,00 |
| 20.12.2023 | 11,68 | 11,68 | 11,50 | 11,50 | -0,86% | 2.960,00 |
| 19.12.2023 | 11,50 | 11,60 | 11,50 | 11,60 | -1,49% | 77,00 |
| 18.12.2023 | 12,05 | 12,05 | 11,65 | 11,78 | -7,28% | 1.488,00 |
| 15.12.2023 | 12,65 | 12,75 | 12,60 | 12,70 | -0,39% | 11.227,00 |
| 14.12.2023 | 12,65 | 12,95 | 12,65 | 12,75 | 0,79% | 1.818,00 |
| 13.12.2023 | 12,60 | 12,65 | 12,60 | 12,65 | 0,40% | 5.569,00 |
| 12.12.2023 | 12,60 | 12,60 | 12,60 | 12,60 | -1,75% | 4.963,00 |
| 11.12.2023 | 12,60 | 12,83 | 12,45 | 12,83 | 2,60% | 474,00 |
| 08.12.2023 | 12,50 | 12,50 | 12,50 | 12,50 | -0,40% | 95,00 |
| 07.12.2023 | 12,45 | 12,55 | 12,45 | 12,55 | -0,99% | 81,00 |
| 06.12.2023 | 12,45 | 12,75 | 12,45 | 12,68 | 1,20% | 2.607,00 |
| 05.12.2023 | 12,53 | 12,53 | 12,53 | 12,53 | -1,76% | 540,00 |
| 04.12.2023 | 12,75 | 12,85 | 12,75 | 12,75 | -1,16% | 991,00 |