11,565€
1,45%
Echtzeit-Aktienkurs Public Power Corporation S.A.
Bid:
Ask:
Aktienkurse zur Public Power Corporation S.A. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 11,47 | 11,63 | 11,26 | 11,57 | 0,74% | - |
27.03.2024 | 11,63 | 11,70 | 11,37 | 11,48 | -1,20% | - |
26.03.2024 | 11,92 | 11,92 | 11,44 | 11,62 | -2,23% | - |
25.03.2024 | 11,87 | 11,92 | 11,83 | 11,89 | 0,13% | - |
22.03.2024 | 11,97 | 12,01 | 11,59 | 11,87 | 1,76% | - |
21.03.2024 | 11,58 | 11,93 | 11,38 | 11,67 | 1,13% | - |
20.03.2024 | 11,51 | 11,63 | 11,21 | 11,54 | 0,13% | - |
19.03.2024 | 11,56 | 11,74 | 11,41 | 11,52 | -2,21% | - |
18.03.2024 | 11,81 | 11,86 | 11,62 | 11,78 | -0,21% | - |
15.03.2024 | 11,24 | 11,91 | 11,23 | 11,81 | 2,83% | - |
14.03.2024 | 11,27 | 11,56 | 11,15 | 11,48 | 0,22% | - |
13.03.2024 | 11,21 | 11,49 | 11,16 | 11,46 | 0,61% | - |
12.03.2024 | 11,29 | 11,45 | 11,06 | 11,39 | -0,57% | - |
11.03.2024 | 11,64 | 11,80 | 11,17 | 11,45 | -3,38% | - |
08.03.2024 | 11,72 | 11,97 | 11,63 | 11,85 | -0,67% | - |
07.03.2024 | 11,64 | 11,97 | 11,63 | 11,93 | 0,29% | - |
06.03.2024 | 11,63 | 11,96 | 11,40 | 11,90 | 0,93% | - |
05.03.2024 | 11,74 | 11,80 | 11,51 | 11,79 | 0,00% | 345,00 |
04.03.2024 | 11,94 | 12,21 | 11,61 | 11,79 | -1,42% | - |
01.03.2024 | 11,94 | 12,09 | 11,71 | 11,96 | -1,32% | - |
29.02.2024 | 11,76 | 12,16 | 11,67 | 12,12 | 1,64% | - |
28.02.2024 | 11,74 | 11,96 | 11,61 | 11,92 | -0,25% | - |
27.02.2024 | 11,64 | 12,00 | 11,64 | 11,95 | 0,50% | - |
26.02.2024 | 11,74 | 11,93 | 11,64 | 11,89 | 1,02% | - |
23.02.2024 | 11,93 | 12,10 | 11,67 | 11,77 | -1,42% | - |
22.02.2024 | 11,91 | 12,12 | 11,73 | 11,94 | 0,80% | - |
21.02.2024 | 12,09 | 12,10 | 11,70 | 11,85 | -1,86% | - |
20.02.2024 | 11,78 | 12,19 | 11,77 | 12,07 | 0,58% | - |
19.02.2024 | 11,65 | 12,04 | 11,60 | 12,00 | 1,14% | - |
16.02.2024 | 11,94 | 12,15 | 11,64 | 11,87 | -0,42% | - |
15.02.2024 | 11,81 | 12,12 | 11,66 | 11,92 | 1,10% | - |
14.02.2024 | 11,73 | 11,96 | 11,46 | 11,79 | -0,88% | - |
13.02.2024 | 11,77 | 12,12 | 11,67 | 11,89 | 0,98% | - |
12.02.2024 | 11,95 | 12,05 | 11,68 | 11,78 | -1,55% | - |
09.02.2024 | 12,09 | 12,19 | 11,85 | 11,96 | -1,08% | - |
08.02.2024 | 11,96 | 12,26 | 11,80 | 12,09 | 1,04% | - |
07.02.2024 | 12,38 | 12,64 | 11,52 | 11,97 | -4,93% | 700,00 |
06.02.2024 | 12,31 | 12,63 | 12,31 | 12,59 | 0,48% | - |
05.02.2024 | 12,34 | 12,63 | 12,28 | 12,53 | -0,32% | - |
02.02.2024 | 12,30 | 12,70 | 12,27 | 12,57 | 0,64% | - |
01.02.2024 | 12,06 | 12,53 | 11,97 | 12,49 | 1,55% | - |
31.01.2024 | 11,96 | 12,43 | 11,96 | 12,30 | 2,25% | - |
30.01.2024 | 11,83 | 12,25 | 11,79 | 12,03 | -0,21% | - |
29.01.2024 | 12,19 | 12,22 | 11,87 | 12,05 | -2,86% | - |
26.01.2024 | 12,13 | 12,46 | 12,08 | 12,41 | 0,32% | - |
25.01.2024 | 12,32 | 12,59 | 12,14 | 12,37 | -1,59% | - |
24.01.2024 | 12,38 | 12,61 | 12,24 | 12,57 | 0,44% | - |
23.01.2024 | 11,97 | 12,60 | 11,96 | 12,51 | 2,12% | - |
22.01.2024 | 11,85 | 12,35 | 11,85 | 12,25 | 0,66% | - |
19.01.2024 | 11,91 | 12,24 | 11,83 | 12,17 | -0,08% | - |
18.01.2024 | 11,98 | 12,21 | 11,80 | 12,18 | -0,12% | - |
17.01.2024 | 12,05 | 12,30 | 11,65 | 12,20 | -0,77% | - |
16.01.2024 | 12,41 | 12,41 | 11,99 | 12,29 | 1,49% | - |
15.01.2024 | 12,34 | 12,43 | 11,94 | 12,11 | -1,70% | - |
12.01.2024 | 12,26 | 12,38 | 12,04 | 12,32 | 0,74% | - |
11.01.2024 | 12,42 | 12,49 | 12,04 | 12,23 | -1,09% | - |
10.01.2024 | 12,39 | 12,54 | 11,92 | 12,37 | 2,74% | - |
09.01.2024 | 12,04 | 12,30 | 11,96 | 12,04 | -0,21% | - |
08.01.2024 | 11,79 | 12,35 | 11,75 | 12,06 | 2,99% | - |
05.01.2024 | 11,46 | 11,91 | 11,31 | 11,71 | 0,60% | - |
04.01.2024 | 11,39 | 11,67 | 11,30 | 11,64 | 0,56% | - |
03.01.2024 | 11,56 | 11,71 | 11,33 | 11,58 | -1,57% | - |
02.01.2024 | 11,18 | 11,77 | 11,09 | 11,76 | 4,67% | - |
29.12.2023 | 11,05 | 11,28 | 11,04 | 11,24 | -0,27% | - |
28.12.2023 | 10,91 | 11,31 | 10,91 | 11,27 | 0,67% | - |
27.12.2023 | 11,12 | 11,30 | 10,84 | 11,19 | -0,49% | - |
22.12.2023 | 11,11 | 11,32 | 10,90 | 11,25 | -0,88% | - |
21.12.2023 | 11,27 | 11,43 | 11,05 | 11,35 | -0,96% | - |
20.12.2023 | 11,02 | 11,49 | 11,00 | 11,46 | 1,87% | - |
19.12.2023 | 10,99 | 11,31 | 10,79 | 11,25 | 2,69% | - |
18.12.2023 | 10,94 | 11,09 | 10,85 | 10,95 | -1,31% | - |
15.12.2023 | 10,90 | 11,15 | 10,82 | 11,10 | -0,09% | - |
14.12.2023 | 10,80 | 11,28 | 10,75 | 11,11 | 1,42% | - |
13.12.2023 | 10,77 | 10,99 | 10,57 | 10,95 | 1,39% | - |
12.12.2023 | 10,59 | 10,83 | 10,42 | 10,80 | 0,33% | - |
11.12.2023 | 10,77 | 10,85 | 10,57 | 10,77 | -0,19% | - |
08.12.2023 | 10,60 | 10,96 | 10,59 | 10,79 | 2,71% | - |
07.12.2023 | 10,47 | 10,86 | 10,47 | 10,50 | -2,14% | - |
06.12.2023 | 10,47 | 10,77 | 10,44 | 10,73 | 0,37% | - |
05.12.2023 | 10,56 | 10,75 | 10,45 | 10,69 | -1,25% | - |
04.12.2023 | 10,65 | 10,87 | 10,60 | 10,83 | 1,03% | - |
01.12.2023 | 10,63 | 10,96 | 10,61 | 10,72 | -0,65% | - |
30.11.2023 | 10,54 | 10,82 | 10,52 | 10,79 | 0,37% | - |
29.11.2023 | 10,52 | 10,86 | 10,51 | 10,75 | 0,05% | - |
28.11.2023 | 10,28 | 10,78 | 10,23 | 10,74 | 2,78% | - |
27.11.2023 | 10,40 | 10,64 | 10,27 | 10,45 | -1,28% | - |
24.11.2023 | 10,42 | 10,61 | 10,28 | 10,59 | 1,53% | - |
23.11.2023 | 10,29 | 10,60 | 10,14 | 10,43 | 1,26% | - |
22.11.2023 | 10,15 | 10,36 | 9,97 | 10,30 | 1,48% | - |
21.11.2023 | 10,24 | 10,34 | 9,96 | 10,15 | -0,93% | - |
20.11.2023 | 10,15 | 10,55 | 9,98 | 10,24 | -1,21% | - |
17.11.2023 | 10,05 | 10,46 | 10,03 | 10,37 | 1,19% | - |
16.11.2023 | 10,35 | 10,39 | 10,09 | 10,24 | -1,18% | - |
15.11.2023 | 10,44 | 10,57 | 10,13 | 10,37 | -0,72% | - |
14.11.2023 | 10,25 | 10,44 | 9,97 | 10,44 | 5,67% | - |
13.11.2023 | 9,94 | 10,34 | 9,74 | 9,88 | -1,05% | - |
10.11.2023 | 9,78 | 10,15 | 9,59 | 9,99 | 2,08% | - |
09.11.2023 | 9,95 | 10,01 | 9,69 | 9,78 | -1,64% | - |
08.11.2023 | 10,04 | 10,08 | 9,79 | 9,95 | -1,34% | - |
07.11.2023 | 10,08 | 10,19 | 9,85 | 10,08 | -0,35% | - |