65,719$
0,95%
Echtzeit-Aktienkurs Public Service Enterprise Group
Bid:
Ask:
Aktienkurse zur Public Service Enterprise Group Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
19.04.2024 | 65,27 | 65,92 | 65,26 | 65,74 | 0,98% | 2.954.827,00 |
18.04.2024 | 65,23 | 65,50 | 64,81 | 65,10 | 0,11% | 2.150.611,00 |
17.04.2024 | 64,75 | 65,29 | 64,40 | 65,03 | 1,17% | 2.147.320,00 |
16.04.2024 | 65,03 | 65,07 | 64,03 | 64,28 | -1,41% | 2.226.231,00 |
15.04.2024 | 66,42 | 66,54 | 64,96 | 65,20 | -1,02% | 1.734.865,00 |
12.04.2024 | 66,47 | 66,86 | 65,80 | 65,87 | -0,87% | 2.016.987,00 |
11.04.2024 | 66,99 | 66,99 | 66,00 | 66,45 | -0,18% | 1.883.626,00 |
10.04.2024 | 66,14 | 66,69 | 65,85 | 66,57 | -0,94% | 3.182.062,00 |
09.04.2024 | 67,08 | 67,41 | 66,64 | 67,20 | 0,61% | 2.886.584,00 |
08.04.2024 | 66,48 | 67,14 | 66,18 | 66,79 | 0,41% | 1.852.099,00 |
05.04.2024 | 65,80 | 66,66 | 65,45 | 66,52 | 0,62% | 1.892.460,00 |
04.04.2024 | 67,15 | 67,24 | 65,79 | 66,11 | -0,80% | 2.550.357,00 |
03.04.2024 | 66,42 | 66,87 | 66,02 | 66,64 | 0,33% | 3.776.991,00 |
02.04.2024 | 66,48 | 67,51 | 66,35 | 66,42 | -0,33% | 3.831.847,00 |
01.04.2024 | 66,53 | 66,73 | 65,78 | 66,64 | -0,21% | 2.973.167,00 |
28.03.2024 | 66,68 | 67,02 | 66,43 | 66,78 | 0,20% | 3.051.423,00 |
27.03.2024 | 66,21 | 66,65 | 65,86 | 66,65 | 1,74% | 3.376.809,00 |
26.03.2024 | 65,38 | 66,18 | 65,13 | 65,51 | 0,29% | 3.871.663,00 |
25.03.2024 | 65,12 | 65,36 | 64,53 | 65,32 | 0,45% | 3.792.355,00 |
22.03.2024 | 64,33 | 65,36 | 64,27 | 65,03 | 1,86% | 3.913.493,00 |
21.03.2024 | 64,20 | 64,47 | 63,68 | 63,84 | -0,08% | 2.588.316,00 |
20.03.2024 | 63,81 | 64,53 | 63,54 | 63,89 | -0,28% | 3.396.004,00 |
19.03.2024 | 64,31 | 64,43 | 63,70 | 64,07 | 0,06% | 2.319.012,00 |
18.03.2024 | 63,49 | 64,05 | 63,31 | 64,03 | 0,39% | 2.856.382,00 |
15.03.2024 | 63,80 | 64,61 | 63,59 | 63,78 | -0,33% | 5.536.437,00 |
14.03.2024 | 64,18 | 64,18 | 63,40 | 63,99 | 0,09% | 2.298.917,00 |
13.03.2024 | 64,25 | 64,62 | 63,86 | 63,93 | -0,12% | 2.515.831,00 |
12.03.2024 | 64,52 | 64,75 | 63,61 | 64,01 | -1,45% | 2.146.294,00 |
11.03.2024 | 64,32 | 65,24 | 63,93 | 64,95 | 1,07% | 2.571.504,00 |
08.03.2024 | 65,50 | 65,59 | 64,13 | 64,26 | -1,53% | 3.429.824,00 |
07.03.2024 | 65,23 | 65,38 | 64,54 | 65,26 | 0,57% | 3.531.194,00 |
06.03.2024 | 64,64 | 64,97 | 64,23 | 64,89 | 1,06% | 3.039.027,00 |
05.03.2024 | 63,74 | 65,27 | 63,58 | 64,21 | 1,34% | 3.883.611,00 |
04.03.2024 | 62,03 | 63,52 | 61,99 | 63,36 | 1,80% | 3.236.818,00 |
01.03.2024 | 62,24 | 62,52 | 61,48 | 62,24 | -0,26% | 4.148.244,00 |
29.02.2024 | 62,87 | 63,12 | 62,13 | 62,40 | -0,37% | 4.493.953,00 |
28.02.2024 | 61,59 | 62,69 | 61,36 | 62,63 | 1,71% | 3.925.482,00 |
27.02.2024 | 59,99 | 62,09 | 59,67 | 61,58 | 3,25% | 4.075.608,00 |
26.02.2024 | 60,57 | 60,57 | 59,29 | 59,64 | -1,83% | 3.174.826,00 |
23.02.2024 | 60,62 | 61,00 | 60,37 | 60,75 | 0,63% | 2.624.856,00 |
22.02.2024 | 60,55 | 60,66 | 60,09 | 60,37 | -1,26% | 3.221.247,00 |
21.02.2024 | 60,52 | 61,16 | 60,20 | 61,14 | 1,71% | 2.725.928,00 |
20.02.2024 | 59,87 | 60,59 | 59,58 | 60,11 | 0,54% | 2.225.359,00 |
16.02.2024 | 59,30 | 60,10 | 59,02 | 59,79 | 0,32% | 2.411.559,00 |
15.02.2024 | 59,07 | 59,86 | 58,96 | 59,60 | 1,41% | 2.639.675,00 |
14.02.2024 | 58,60 | 59,18 | 58,45 | 58,77 | 0,38% | 2.788.336,00 |
13.02.2024 | 59,00 | 59,35 | 57,40 | 58,55 | -1,31% | 2.325.614,00 |
12.02.2024 | 58,41 | 59,37 | 58,21 | 59,33 | 1,56% | 1.975.423,00 |
09.02.2024 | 58,03 | 58,62 | 57,83 | 58,42 | 0,38% | 1.436.493,00 |
08.02.2024 | 58,67 | 58,79 | 57,53 | 58,20 | -1,37% | 2.792.888,00 |
07.02.2024 | 59,13 | 59,27 | 58,56 | 59,01 | 0,05% | 3.738.803,00 |
06.02.2024 | 58,06 | 59,27 | 57,93 | 58,98 | 1,34% | 3.858.171,00 |
05.02.2024 | 57,69 | 58,86 | 57,24 | 58,20 | 0,00% | 4.118.261,00 |
02.02.2024 | 58,49 | 58,71 | 57,61 | 58,20 | -1,41% | 3.219.526,00 |
01.02.2024 | 57,68 | 59,03 | 57,34 | 59,03 | 1,79% | 2.304.139,00 |
31.01.2024 | 58,70 | 58,99 | 57,69 | 57,99 | -0,45% | 2.787.158,00 |
30.01.2024 | 57,89 | 58,52 | 57,60 | 58,25 | 0,40% | 1.874.777,00 |
29.01.2024 | 57,63 | 58,21 | 57,25 | 58,02 | 0,61% | 1.992.673,00 |
26.01.2024 | 57,71 | 57,87 | 57,35 | 57,67 | 0,35% | 1.678.034,00 |
25.01.2024 | 57,35 | 57,59 | 56,91 | 57,47 | 0,86% | 3.079.401,00 |
24.01.2024 | 58,43 | 58,48 | 56,85 | 56,98 | -2,01% | 2.664.001,00 |
23.01.2024 | 57,89 | 58,24 | 57,73 | 58,15 | 0,21% | 2.034.697,00 |
22.01.2024 | 58,21 | 58,80 | 57,98 | 58,03 | -0,89% | 2.285.194,00 |
19.01.2024 | 58,62 | 58,64 | 57,97 | 58,55 | 0,38% | 2.802.574,00 |
18.01.2024 | 58,44 | 58,60 | 57,81 | 58,33 | -0,82% | 2.698.288,00 |
17.01.2024 | 59,00 | 59,77 | 58,33 | 58,81 | -0,94% | 2.479.824,00 |
16.01.2024 | 60,08 | 60,22 | 59,17 | 59,37 | -1,57% | 2.842.123,00 |
12.01.2024 | 60,80 | 60,97 | 60,09 | 60,32 | 0,02% | 4.836.316,00 |
11.01.2024 | 61,77 | 61,80 | 59,88 | 60,31 | -2,74% | 2.635.416,00 |
10.01.2024 | 61,73 | 62,20 | 61,34 | 62,01 | 0,31% | 1.976.134,00 |
09.01.2024 | 61,89 | 62,03 | 61,46 | 61,82 | -0,58% | 1.657.297,00 |
08.01.2024 | 61,77 | 62,31 | 61,46 | 62,18 | 0,73% | 2.010.920,00 |
05.01.2024 | 61,57 | 61,90 | 61,21 | 61,73 | -0,10% | 2.706.186,00 |
04.01.2024 | 61,77 | 62,21 | 61,36 | 61,79 | -0,03% | 2.649.165,00 |
03.01.2024 | 61,61 | 61,84 | 61,19 | 61,81 | 0,44% | 2.830.622,00 |
02.01.2024 | 60,86 | 61,81 | 60,73 | 61,54 | 0,64% | 2.341.451,00 |
29.12.2023 | 60,67 | 61,19 | 60,60 | 61,15 | 0,30% | 1.981.936,00 |
28.12.2023 | 60,45 | 61,09 | 60,45 | 60,97 | 0,51% | 1.324.260,00 |
27.12.2023 | 60,64 | 60,90 | 60,42 | 60,66 | -0,10% | 1.592.422,00 |
26.12.2023 | 60,50 | 60,99 | 60,50 | 60,72 | 0,12% | 1.217.234,00 |
22.12.2023 | 60,71 | 61,25 | 60,63 | 60,65 | 0,50% | 2.063.448,00 |
21.12.2023 | 60,80 | 61,11 | 60,03 | 60,35 | -0,64% | 2.191.122,00 |
20.12.2023 | 61,97 | 62,27 | 60,72 | 60,74 | -2,30% | 2.762.791,00 |
19.12.2023 | 61,82 | 62,18 | 61,42 | 62,17 | 0,76% | 2.165.002,00 |
18.12.2023 | 61,59 | 61,76 | 61,18 | 61,70 | 0,26% | 3.116.817,00 |
15.12.2023 | 62,34 | 62,59 | 60,92 | 61,54 | -2,29% | 6.826.926,00 |
14.12.2023 | 64,86 | 64,95 | 62,78 | 62,98 | -2,39% | 4.457.910,00 |
13.12.2023 | 62,73 | 64,74 | 62,25 | 64,52 | 3,25% | 3.094.653,00 |
12.12.2023 | 63,12 | 63,12 | 62,34 | 62,49 | -0,78% | 1.612.184,00 |
11.12.2023 | 62,36 | 63,09 | 62,18 | 62,98 | 0,66% | 2.563.192,00 |
08.12.2023 | 62,38 | 62,58 | 61,81 | 62,57 | 0,24% | 2.835.032,00 |
07.12.2023 | 62,86 | 63,29 | 62,29 | 62,42 | -1,22% | 3.237.768,00 |
06.12.2023 | 62,95 | 63,34 | 62,65 | 63,19 | 0,94% | 3.935.231,00 |
05.12.2023 | 63,26 | 63,26 | 62,30 | 62,60 | -1,07% | 3.434.869,00 |
04.12.2023 | 62,86 | 63,97 | 62,65 | 63,28 | -0,22% | 2.563.239,00 |
01.12.2023 | 62,41 | 63,61 | 62,26 | 63,42 | 1,59% | 3.563.906,00 |
30.11.2023 | 63,18 | 63,41 | 62,29 | 62,43 | -1,36% | 18.266.248,00 |
29.11.2023 | 64,40 | 64,58 | 63,22 | 63,29 | -1,72% | 3.874.214,00 |
28.11.2023 | 64,62 | 65,17 | 64,39 | 64,40 | -0,06% | 2.738.316,00 |
27.11.2023 | 65,19 | 65,22 | 64,36 | 64,44 | -1,00% | 3.378.924,00 |