Börse:
29,380$
1,38%
Echtzeit-Aktienkurs PPL Corp.
Bid:
29,334$
Ask:
29,426$
Aktienkurse zur PPL Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2022 | 29,07 | 29,36 | 28,86 | 29,36 | 1,31% | - |
| 16.05.2022 | 28,83 | 29,07 | 28,61 | 28,98 | 0,73% | 3.746.750,00 |
| 13.05.2022 | 28,55 | 28,88 | 28,32 | 28,77 | 1,52% | 4.521.857,00 |
| 12.05.2022 | 28,41 | 28,50 | 28,08 | 28,34 | -0,21% | 5.770.429,00 |
| 11.05.2022 | 28,33 | 28,91 | 28,24 | 28,40 | 0,42% | 5.974.502,00 |
| 10.05.2022 | 28,81 | 29,06 | 27,89 | 28,28 | -1,77% | 6.608.526,00 |
| 09.05.2022 | 29,11 | 29,12 | 28,68 | 28,79 | -1,51% | 5.723.022,00 |
| 06.05.2022 | 28,66 | 29,30 | 28,53 | 29,23 | 1,49% | 6.842.609,00 |
| 05.05.2022 | 28,40 | 29,10 | 28,26 | 28,80 | -0,31% | 5.584.178,00 |
| 04.05.2022 | 28,31 | 28,90 | 28,21 | 28,89 | 2,56% | 6.061.844,00 |
| 03.05.2022 | 28,18 | 28,61 | 28,05 | 28,17 | 0,21% | 4.963.614,00 |
| 02.05.2022 | 28,43 | 28,50 | 27,75 | 28,11 | -0,71% | 5.218.593,00 |
| 29.04.2022 | 29,01 | 29,07 | 28,26 | 28,31 | -2,85% | 5.061.331,00 |
| 28.04.2022 | 29,09 | 29,24 | 28,88 | 29,14 | 0,83% | 5.286.858,00 |
| 27.04.2022 | 29,20 | 29,40 | 28,89 | 28,90 | -1,20% | 4.322.634,00 |
| 26.04.2022 | 29,70 | 29,95 | 29,24 | 29,25 | -1,71% | 5.303.732,00 |
| 25.04.2022 | 29,96 | 30,02 | 29,37 | 29,76 | -0,43% | 7.183.329,00 |
| 22.04.2022 | 30,37 | 30,38 | 29,87 | 29,89 | -1,58% | 7.183.686,00 |
| 21.04.2022 | 30,09 | 30,55 | 29,95 | 30,37 | 0,66% | 5.784.127,00 |
| 20.04.2022 | 30,00 | 30,28 | 29,90 | 30,17 | 1,14% | 5.911.552,00 |
| 19.04.2022 | 29,35 | 29,89 | 29,30 | 29,83 | 2,09% | 6.401.138,00 |
| 18.04.2022 | 29,25 | 29,46 | 29,11 | 29,22 | 0,07% | 6.544.283,00 |
| 14.04.2022 | 29,05 | 29,32 | 28,91 | 29,20 | 0,79% | 5.736.842,00 |
| 13.04.2022 | 28,77 | 29,04 | 28,68 | 28,97 | 0,49% | 5.585.381,00 |
| 12.04.2022 | 28,97 | 29,05 | 28,77 | 28,83 | -0,28% | 6.006.156,00 |
| 11.04.2022 | 29,13 | 29,29 | 28,88 | 28,91 | -0,69% | 6.451.214,00 |
| 08.04.2022 | 29,24 | 29,30 | 28,97 | 29,11 | -0,07% | 4.928.937,00 |
| 07.04.2022 | 29,37 | 29,38 | 28,83 | 29,13 | -0,88% | 7.182.508,00 |
| 06.04.2022 | 28,85 | 29,40 | 28,72 | 29,39 | 2,37% | 8.806.121,00 |
| 05.04.2022 | 28,81 | 29,12 | 28,65 | 28,71 | 0,03% | 8.306.142,00 |
| 04.04.2022 | 28,35 | 28,77 | 28,04 | 28,70 | -1,10% | 6.500.635,00 |
| 01.04.2022 | 28,64 | 29,03 | 28,41 | 29,02 | 1,61% | 6.315.039,00 |
| 31.03.2022 | 28,64 | 28,87 | 28,55 | 28,56 | -0,49% | 5.864.517,00 |
| 30.03.2022 | 28,40 | 28,70 | 28,31 | 28,70 | 0,91% | 7.974.262,00 |
| 29.03.2022 | 27,85 | 28,49 | 27,77 | 28,44 | 2,41% | 7.755.133,00 |
| 28.03.2022 | 27,55 | 27,78 | 27,50 | 27,77 | 0,65% | 5.566.551,00 |
| 25.03.2022 | 27,25 | 27,68 | 27,25 | 27,59 | 0,95% | 5.988.737,00 |
| 24.03.2022 | 26,99 | 27,33 | 26,88 | 27,33 | 1,64% | 5.946.351,00 |
| 23.03.2022 | 26,91 | 27,04 | 26,63 | 26,89 | 0,11% | 8.577.045,00 |
| 22.03.2022 | 27,00 | 27,10 | 26,59 | 26,86 | -0,15% | 6.320.433,00 |
| 21.03.2022 | 26,80 | 26,96 | 26,68 | 26,90 | 0,86% | 7.992.141,00 |
| 18.03.2022 | 26,70 | 26,94 | 26,59 | 26,67 | -0,45% | 22.608.927,00 |
| 17.03.2022 | 26,56 | 26,97 | 26,42 | 26,79 | 0,64% | 7.583.933,00 |
| 16.03.2022 | 26,55 | 26,72 | 26,33 | 26,62 | 0,45% | 7.655.853,00 |
| 15.03.2022 | 26,32 | 26,65 | 26,27 | 26,50 | 1,34% | 6.830.910,00 |
| 14.03.2022 | 26,27 | 26,57 | 25,98 | 26,15 | -0,46% | 6.518.690,00 |
| 11.03.2022 | 26,55 | 26,89 | 26,26 | 26,27 | -1,17% | 5.728.601,00 |
| 10.03.2022 | 26,59 | 26,82 | 26,25 | 26,58 | -0,41% | 9.257.642,00 |
| 09.03.2022 | 26,85 | 27,07 | 26,56 | 26,69 | 1,52% | 11.856.550,00 |
| 08.03.2022 | 26,21 | 26,79 | 26,02 | 26,29 | 0,54% | 9.846.053,00 |
| 07.03.2022 | 26,47 | 26,59 | 25,99 | 26,15 | -1,13% | 6.896.827,00 |
| 04.03.2022 | 25,82 | 26,48 | 25,72 | 26,45 | 1,69% | 6.365.109,00 |
| 03.03.2022 | 25,69 | 26,33 | 25,69 | 26,01 | 1,13% | 8.169.201,00 |
| 02.03.2022 | 25,43 | 25,99 | 25,41 | 25,72 | 1,06% | 5.567.748,00 |
| 01.03.2022 | 26,12 | 26,25 | 25,27 | 25,45 | -2,75% | 8.996.825,00 |
| 28.02.2022 | 26,27 | 26,38 | 25,74 | 26,17 | -0,98% | 9.759.380,00 |
| 25.02.2022 | 26,07 | 26,67 | 26,00 | 26,43 | 1,89% | 7.561.279,00 |
| 24.02.2022 | 25,87 | 26,18 | 25,55 | 25,94 | -0,61% | 11.208.139,00 |
| 23.02.2022 | 26,75 | 26,97 | 25,99 | 26,10 | -2,65% | 12.207.267,00 |
| 22.02.2022 | 25,75 | 26,85 | 25,75 | 26,81 | 2,72% | 14.910.410,00 |
| 18.02.2022 | 27,10 | 27,18 | 25,73 | 26,10 | -7,25% | 23.006.700,00 |
| 17.02.2022 | 28,10 | 28,28 | 27,91 | 28,14 | -0,32% | 4.807.087,00 |
| 16.02.2022 | 28,22 | 28,45 | 28,08 | 28,23 | -0,07% | 3.948.091,00 |
| 15.02.2022 | 28,49 | 28,70 | 28,13 | 28,25 | -0,35% | 3.699.346,00 |
| 14.02.2022 | 28,74 | 28,83 | 28,11 | 28,35 | -1,08% | 5.099.777,00 |
| 11.02.2022 | 28,81 | 29,09 | 28,58 | 28,66 | -0,49% | 5.440.925,00 |
| 10.02.2022 | 29,30 | 29,47 | 28,72 | 28,80 | -2,47% | 4.371.407,00 |
| 09.02.2022 | 29,61 | 29,68 | 29,40 | 29,53 | 0,00% | 3.250.529,00 |
| 08.02.2022 | 29,42 | 29,62 | 29,34 | 29,53 | 0,82% | 3.232.086,00 |
| 07.02.2022 | 29,35 | 29,42 | 29,14 | 29,29 | -0,41% | 4.537.277,00 |
| 04.02.2022 | 29,52 | 29,69 | 29,18 | 29,41 | -0,91% | 3.617.300,00 |
| 03.02.2022 | 29,70 | 29,87 | 29,57 | 29,68 | -0,10% | 3.967.572,00 |
| 02.02.2022 | 29,53 | 29,77 | 29,45 | 29,71 | 0,64% | 5.032.353,00 |
| 01.02.2022 | 29,59 | 29,77 | 29,41 | 29,52 | -0,54% | 3.845.062,00 |
| 31.01.2022 | 29,45 | 29,70 | 29,36 | 29,68 | 0,00% | 6.584.990,00 |
| 28.01.2022 | 29,30 | 29,69 | 29,18 | 29,68 | 1,12% | 4.706.626,00 |
| 27.01.2022 | 29,45 | 29,76 | 29,22 | 29,35 | 0,20% | 4.353.958,00 |
| 26.01.2022 | 29,62 | 29,79 | 29,09 | 29,29 | -0,85% | 5.841.263,00 |
| 25.01.2022 | 29,29 | 29,76 | 29,15 | 29,54 | -0,07% | 6.426.229,00 |
| 24.01.2022 | 29,55 | 29,67 | 28,91 | 29,56 | -0,34% | 6.592.649,00 |
| 21.01.2022 | 29,85 | 29,92 | 29,57 | 29,66 | -0,17% | 4.493.168,00 |
| 20.01.2022 | 29,94 | 30,22 | 29,64 | 29,71 | -0,37% | 6.648.981,00 |
| 19.01.2022 | 29,94 | 30,09 | 29,78 | 29,82 | -0,23% | 2.827.668,00 |
| 18.01.2022 | 29,92 | 30,05 | 29,60 | 29,89 | -0,27% | 4.203.492,00 |
| 14.01.2022 | 29,96 | 30,07 | 29,79 | 29,97 | -0,10% | 3.439.043,00 |
| 13.01.2022 | 29,95 | 30,18 | 29,84 | 30,00 | 0,13% | 4.125.511,00 |
| 12.01.2022 | 29,98 | 30,22 | 29,83 | 29,96 | 0,03% | 3.988.882,00 |
| 11.01.2022 | 30,37 | 30,39 | 29,82 | 29,95 | -0,93% | 3.996.017,00 |
| 10.01.2022 | 30,27 | 30,40 | 30,12 | 30,23 | -0,07% | 3.645.804,00 |
| 07.01.2022 | 29,93 | 30,44 | 29,80 | 30,25 | 0,80% | 2.941.954,00 |
| 06.01.2022 | 30,05 | 30,18 | 29,88 | 30,01 | -0,13% | 3.271.134,00 |
| 05.01.2022 | 30,04 | 30,33 | 29,83 | 30,05 | 0,20% | 4.098.127,00 |
| 04.01.2022 | 30,13 | 30,34 | 29,94 | 29,99 | -0,50% | 4.885.470,00 |
| 03.01.2022 | 30,15 | 30,21 | 29,62 | 30,14 | 0,27% | 4.910.982,00 |
| 31.12.2021 | 29,91 | 30,15 | 29,82 | 30,06 | 0,37% | 2.547.558,00 |
| 30.12.2021 | 29,89 | 30,00 | 29,76 | 29,95 | 0,54% | 2.367.482,00 |
| 29.12.2021 | 29,79 | 29,90 | 29,73 | 29,79 | 0,07% | 2.835.785,00 |
| 28.12.2021 | 29,52 | 29,78 | 29,49 | 29,77 | 0,81% | 2.066.152,00 |
| 27.12.2021 | 29,42 | 29,59 | 29,27 | 29,53 | 0,37% | 1.994.263,00 |
| 23.12.2021 | 29,46 | 29,64 | 29,31 | 29,42 | 0,03% | 2.280.878,00 |