Börse:
2,225€
3,10%
Echtzeit-Aktienkurs PGE PL.GR.ENERG. ZY10,25
Bid:
2,225€
Ask:
2,225€
Aktienkurse zur PGE PL.GR.ENERG. ZY10,25 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2022 | 2,32 | 2,41 | 2,23 | 2,23 | -4,01% | - |
| 01.07.2022 | 2,28 | 2,39 | 2,24 | 2,32 | 1,84% | - |
| 30.06.2022 | 2,30 | 2,35 | 2,23 | 2,28 | -0,83% | - |
| 29.06.2022 | 2,30 | 2,35 | 2,23 | 2,30 | 0,09% | - |
| 28.06.2022 | 2,35 | 2,41 | 2,28 | 2,30 | -2,17% | - |
| 27.06.2022 | 2,33 | 2,40 | 2,24 | 2,35 | 0,99% | - |
| 24.06.2022 | 2,30 | 2,39 | 2,22 | 2,32 | 1,35% | - |
| 23.06.2022 | 2,29 | 2,36 | 2,21 | 2,29 | 0,17% | - |
| 22.06.2022 | 2,37 | 2,40 | 2,20 | 2,29 | -3,42% | - |
| 21.06.2022 | 2,34 | 2,43 | 2,29 | 2,37 | 1,59% | - |
| 20.06.2022 | 2,34 | 2,41 | 2,25 | 2,33 | -0,17% | - |
| 17.06.2022 | 2,25 | 2,36 | 2,20 | 2,34 | 4,24% | - |
| 16.06.2022 | 2,27 | 2,27 | 2,23 | 2,24 | -1,32% | - |
| 15.06.2022 | 2,20 | 2,30 | 2,13 | 2,27 | 2,71% | - |
| 14.06.2022 | 2,19 | 2,27 | 2,12 | 2,21 | 1,10% | - |
| 13.06.2022 | 2,22 | 2,29 | 2,14 | 2,19 | -1,49% | - |
| 10.06.2022 | 2,23 | 2,33 | 2,14 | 2,22 | -0,09% | - |
| 09.06.2022 | 2,22 | 2,30 | 2,19 | 2,22 | 0,23% | - |
| 08.06.2022 | 2,26 | 2,31 | 2,18 | 2,22 | -1,77% | - |
| 07.06.2022 | 2,29 | 2,33 | 2,20 | 2,26 | -1,27% | - |
| 06.06.2022 | 2,30 | 2,36 | 2,21 | 2,29 | -0,44% | - |
| 03.06.2022 | 2,21 | 2,40 | 2,16 | 2,30 | 3,89% | - |
| 02.06.2022 | 2,21 | 2,27 | 2,13 | 2,21 | 0,09% | - |
| 01.06.2022 | 2,20 | 2,27 | 2,11 | 2,21 | 0,27% | - |
| 31.05.2022 | 2,25 | 2,30 | 2,14 | 2,20 | -2,22% | - |
| 30.05.2022 | 2,16 | 2,27 | 2,13 | 2,25 | 4,26% | 18.150,00 |
| 27.05.2022 | 2,24 | 2,24 | 2,14 | 2,16 | -3,57% | - |
| 26.05.2022 | 2,14 | 2,27 | 2,10 | 2,24 | 4,77% | - |
| 25.05.2022 | 2,25 | 2,35 | 2,09 | 2,14 | -4,89% | - |
| 24.05.2022 | 2,25 | 2,29 | 2,19 | 2,25 | -0,27% | - |
| 23.05.2022 | 2,08 | 2,26 | 2,04 | 2,26 | 8,31% | - |
| 20.05.2022 | 2,06 | 2,18 | 2,05 | 2,08 | 1,31% | - |
| 19.05.2022 | 2,13 | 2,16 | 2,01 | 2,06 | -3,29% | - |
| 18.05.2022 | 2,01 | 2,20 | 1,98 | 2,13 | 5,56% | - |
| 17.05.2022 | 2,06 | 2,13 | 1,99 | 2,01 | -2,14% | - |
| 16.05.2022 | 2,01 | 2,12 | 1,99 | 2,06 | 2,44% | - |
| 13.05.2022 | 1,86 | 2,05 | 1,86 | 2,01 | 7,90% | - |
| 12.05.2022 | 1,89 | 1,93 | 1,80 | 1,86 | -1,95% | - |
| 11.05.2022 | 1,97 | 1,97 | 1,86 | 1,90 | -3,56% | - |
| 10.05.2022 | 1,99 | 2,00 | 1,90 | 1,97 | -0,91% | - |
| 09.05.2022 | 1,98 | 2,02 | 1,93 | 1,99 | 0,51% | - |
| 06.05.2022 | 2,02 | 2,04 | 1,90 | 1,98 | -1,94% | - |
| 05.05.2022 | 2,07 | 2,12 | 1,98 | 2,02 | -3,22% | - |
| 04.05.2022 | 2,01 | 2,13 | 2,00 | 2,08 | 3,94% | - |
| 03.05.2022 | 2,01 | 2,01 | 2,00 | 2,00 | -0,10% | - |
| 02.05.2022 | 2,10 | 2,15 | 1,95 | 2,01 | -4,61% | - |
| 29.04.2022 | 2,11 | 2,23 | 2,05 | 2,10 | -0,28% | - |
| 28.04.2022 | 2,01 | 2,12 | 2,01 | 2,11 | 4,82% | - |
| 27.04.2022 | 1,98 | 2,04 | 1,93 | 2,01 | 1,41% | - |
| 26.04.2022 | 2,07 | 2,07 | 1,98 | 1,98 | -4,02% | - |
| 25.04.2022 | 1,95 | 2,09 | 1,90 | 2,07 | 6,17% | - |
| 22.04.2022 | 1,95 | 2,02 | 1,91 | 1,95 | -0,05% | - |
| 21.04.2022 | 2,00 | 2,01 | 1,93 | 1,95 | -2,50% | - |
| 20.04.2022 | 2,01 | 2,09 | 1,96 | 2,00 | -0,35% | - |
| 19.04.2022 | 2,03 | 2,07 | 1,99 | 2,00 | -0,74% | - |
| 14.04.2022 | 2,02 | 2,03 | 2,00 | 2,02 | 0,15% | - |
| 13.04.2022 | 2,04 | 2,09 | 1,98 | 2,02 | -1,32% | - |
| 12.04.2022 | 2,01 | 2,06 | 1,96 | 2,04 | 1,64% | - |
| 11.04.2022 | 1,90 | 2,02 | 1,88 | 2,01 | 5,62% | - |
| 08.04.2022 | 1,86 | 1,95 | 1,86 | 1,90 | 2,26% | - |
| 07.04.2022 | 1,96 | 1,97 | 1,82 | 1,86 | -5,10% | - |
| 06.04.2022 | 1,95 | 2,02 | 1,89 | 1,96 | 0,77% | - |
| 05.04.2022 | 1,93 | 2,01 | 1,93 | 1,95 | 0,83% | - |
| 04.04.2022 | 1,99 | 2,05 | 1,88 | 1,93 | -3,02% | - |
| 01.04.2022 | 1,98 | 2,04 | 1,94 | 1,99 | 0,71% | - |
| 31.03.2022 | 2,01 | 2,06 | 1,95 | 1,98 | -1,84% | - |
| 30.03.2022 | 1,97 | 2,03 | 1,92 | 2,01 | 2,03% | - |
| 29.03.2022 | 2,00 | 2,06 | 1,91 | 1,97 | -1,15% | - |
| 28.03.2022 | 2,02 | 2,08 | 1,90 | 2,00 | -1,53% | - |
| 25.03.2022 | 2,09 | 2,14 | 1,95 | 2,03 | -2,31% | - |
| 24.03.2022 | 2,07 | 2,13 | 2,00 | 2,08 | 0,19% | - |
| 23.03.2022 | 2,08 | 2,16 | 2,02 | 2,07 | -0,53% | - |
| 22.03.2022 | 2,08 | 2,14 | 1,99 | 2,08 | 0,00% | - |
| 21.03.2022 | 2,07 | 2,16 | 2,04 | 2,08 | 0,77% | - |
| 18.03.2022 | 2,10 | 2,17 | 2,01 | 2,07 | -1,53% | - |
| 17.03.2022 | 2,01 | 2,11 | 1,97 | 2,10 | 4,27% | - |
| 16.03.2022 | 2,01 | 2,10 | 1,95 | 2,01 | 0,10% | - |
| 15.03.2022 | 1,98 | 2,05 | 1,92 | 2,01 | 1,82% | - |
| 14.03.2022 | 2,04 | 2,09 | 1,95 | 1,97 | -3,33% | - |
| 11.03.2022 | 1,96 | 2,05 | 1,91 | 2,04 | 4,45% | - |
| 10.03.2022 | 1,92 | 1,96 | 1,87 | 1,96 | 1,66% | - |
| 09.03.2022 | 1,88 | 1,97 | 1,83 | 1,92 | 2,72% | - |
| 08.03.2022 | 1,92 | 1,97 | 1,82 | 1,87 | -2,35% | - |
| 07.03.2022 | 1,85 | 1,98 | 1,81 | 1,92 | 2,51% | - |
| 04.03.2022 | 1,95 | 2,04 | 1,85 | 1,87 | -5,03% | - |
| 03.03.2022 | 2,00 | 2,17 | 1,85 | 1,97 | -1,75% | - |
| 02.03.2022 | 1,73 | 2,01 | 1,73 | 2,00 | 15,77% | - |
| 01.03.2022 | 1,73 | 1,81 | 1,70 | 1,73 | 0,46% | - |
| 28.02.2022 | 1,51 | 1,75 | 1,46 | 1,72 | 12,69% | - |
| 25.02.2022 | 1,42 | 1,55 | 1,41 | 1,53 | 7,60% | - |
| 24.02.2022 | 1,55 | 1,55 | 1,32 | 1,42 | -9,61% | - |
| 23.02.2022 | 1,65 | 1,66 | 1,55 | 1,57 | -4,38% | - |
| 22.02.2022 | 1,59 | 1,65 | 1,53 | 1,64 | 3,53% | - |
| 21.02.2022 | 1,68 | 1,69 | 1,57 | 1,59 | -4,74% | - |
| 18.02.2022 | 1,68 | 1,70 | 1,66 | 1,67 | -0,71% | - |
| 17.02.2022 | 1,76 | 1,79 | 1,67 | 1,68 | -5,14% | - |
| 16.02.2022 | 1,76 | 1,81 | 1,74 | 1,77 | 0,28% | - |
| 15.02.2022 | 1,72 | 1,78 | 1,71 | 1,77 | 3,10% | - |
| 14.02.2022 | 1,76 | 1,76 | 1,67 | 1,71 | -2,45% | - |
| 11.02.2022 | 1,78 | 1,78 | 1,74 | 1,76 | -1,52% | - |