27,300$
-0,26%
Echtzeit-Aktienkurs PPL Corp
Bid:
Ask:
Aktienkurse zur PPL Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 27,33 | 27,45 | 27,03 | 27,30 | -0,26% | 4.271.096,00 |
| 24.04.2024 | 27,00 | 27,41 | 26,79 | 27,37 | 0,48% | 4.327.455,00 |
| 23.04.2024 | 27,40 | 27,56 | 27,23 | 27,24 | -0,47% | 4.280.495,00 |
| 22.04.2024 | 26,97 | 27,49 | 26,85 | 27,37 | 1,30% | 5.083.917,00 |
| 19.04.2024 | 26,76 | 27,10 | 26,68 | 27,02 | 1,50% | 4.891.497,00 |
| 18.04.2024 | 26,56 | 26,69 | 26,36 | 26,62 | 0,76% | 3.252.132,00 |
| 17.04.2024 | 26,20 | 26,54 | 26,13 | 26,42 | 1,58% | 3.549.544,00 |
| 16.04.2024 | 26,34 | 26,38 | 25,93 | 26,01 | -1,59% | 3.850.906,00 |
| 15.04.2024 | 26,81 | 26,87 | 26,27 | 26,43 | -0,75% | 3.364.108,00 |
| 12.04.2024 | 26,85 | 26,95 | 26,53 | 26,63 | -0,41% | 3.918.103,00 |
| 11.04.2024 | 27,07 | 27,07 | 26,66 | 26,74 | -0,67% | 4.093.436,00 |
| 10.04.2024 | 27,06 | 27,14 | 26,78 | 26,92 | -2,22% | 4.940.746,00 |
| 09.04.2024 | 27,51 | 27,57 | 27,34 | 27,53 | 0,55% | 3.513.216,00 |
| 08.04.2024 | 27,28 | 27,59 | 27,22 | 27,38 | 0,59% | 3.053.432,00 |
| 05.04.2024 | 27,16 | 27,27 | 26,93 | 27,22 | -0,22% | 4.564.805,00 |
| 04.04.2024 | 27,48 | 27,53 | 27,08 | 27,28 | 0,00% | 4.002.476,00 |
| 03.04.2024 | 27,50 | 27,58 | 27,28 | 27,28 | -0,73% | 4.077.797,00 |
| 02.04.2024 | 27,47 | 27,71 | 27,39 | 27,48 | -0,07% | 4.405.271,00 |
| 01.04.2024 | 27,51 | 27,58 | 27,20 | 27,50 | -0,11% | 4.647.995,00 |
| 28.03.2024 | 27,41 | 27,59 | 27,28 | 27,53 | 0,40% | 5.297.217,00 |
| 27.03.2024 | 26,78 | 27,43 | 26,75 | 27,42 | 3,08% | 4.879.683,00 |
| 26.03.2024 | 27,04 | 27,11 | 26,60 | 26,60 | -1,70% | 4.398.121,00 |
| 25.03.2024 | 27,18 | 27,28 | 26,95 | 27,06 | -0,07% | 3.983.174,00 |
| 22.03.2024 | 27,17 | 27,28 | 27,03 | 27,08 | 0,30% | 4.445.677,00 |
| 21.03.2024 | 27,06 | 27,30 | 26,97 | 27,00 | -0,18% | 4.994.999,00 |
| 20.03.2024 | 27,00 | 27,24 | 26,90 | 27,05 | 0,11% | 4.697.259,00 |
| 19.03.2024 | 26,98 | 27,27 | 26,85 | 27,02 | 0,45% | 4.795.791,00 |
| 18.03.2024 | 26,62 | 26,92 | 26,44 | 26,90 | 0,98% | 6.137.087,00 |
| 15.03.2024 | 26,38 | 26,81 | 26,38 | 26,64 | 0,23% | 7.256.702,00 |
| 14.03.2024 | 26,86 | 26,95 | 26,40 | 26,58 | -1,41% | 4.173.912,00 |
| 13.03.2024 | 27,03 | 27,25 | 26,87 | 26,96 | 0,15% | 3.771.013,00 |
| 12.03.2024 | 27,10 | 27,29 | 26,91 | 26,92 | -1,21% | 3.664.488,00 |
| 11.03.2024 | 27,11 | 27,40 | 27,05 | 27,25 | 0,26% | 4.479.041,00 |
| 08.03.2024 | 27,25 | 27,28 | 26,93 | 27,18 | 1,12% | 6.247.811,00 |
| 07.03.2024 | 26,84 | 27,03 | 26,72 | 26,88 | 0,11% | 5.676.263,00 |
| 06.03.2024 | 26,97 | 27,13 | 26,78 | 26,85 | 0,34% | 3.959.083,00 |
| 05.03.2024 | 26,87 | 27,26 | 26,65 | 26,76 | 0,07% | 6.270.948,00 |
| 04.03.2024 | 25,99 | 26,78 | 25,96 | 26,74 | 2,30% | 5.190.924,00 |
| 01.03.2024 | 26,33 | 26,33 | 25,87 | 26,14 | -0,87% | 7.430.251,00 |
| 29.02.2024 | 26,35 | 26,57 | 26,14 | 26,37 | 0,50% | 6.762.850,00 |
| 28.02.2024 | 26,38 | 26,46 | 26,20 | 26,24 | -0,72% | 4.073.164,00 |
| 27.02.2024 | 26,33 | 26,46 | 26,21 | 26,43 | 0,84% | 3.952.264,00 |
| 26.02.2024 | 26,61 | 26,67 | 26,15 | 26,21 | -2,20% | 3.196.855,00 |
| 23.02.2024 | 26,88 | 26,98 | 26,75 | 26,80 | -0,19% | 4.238.624,00 |
| 22.02.2024 | 26,72 | 26,88 | 26,49 | 26,85 | -0,15% | 5.369.238,00 |
| 21.02.2024 | 26,61 | 26,91 | 26,49 | 26,89 | 1,70% | 4.401.292,00 |
| 20.02.2024 | 26,58 | 26,75 | 26,43 | 26,44 | -0,75% | 6.256.353,00 |
| 16.02.2024 | 26,41 | 26,81 | 26,11 | 26,64 | 0,68% | 9.228.467,00 |
| 15.02.2024 | 26,16 | 26,59 | 26,16 | 26,46 | 1,57% | 9.316.967,00 |
| 14.02.2024 | 26,15 | 26,18 | 25,96 | 26,05 | 0,00% | 7.128.582,00 |
| 13.02.2024 | 26,15 | 26,30 | 25,60 | 26,05 | -0,95% | 9.501.494,00 |
| 12.02.2024 | 25,89 | 26,32 | 25,78 | 26,30 | 1,66% | 4.485.298,00 |
| 09.02.2024 | 25,60 | 25,89 | 25,53 | 25,87 | 0,82% | 5.478.857,00 |
| 08.02.2024 | 25,51 | 25,66 | 25,35 | 25,66 | -0,08% | 3.771.474,00 |
| 07.02.2024 | 25,85 | 25,90 | 25,66 | 25,68 | -0,04% | 4.842.651,00 |
| 06.02.2024 | 25,60 | 25,79 | 25,49 | 25,69 | 0,27% | 5.814.032,00 |
| 05.02.2024 | 25,79 | 25,98 | 25,55 | 25,62 | -1,65% | 5.595.119,00 |
| 02.02.2024 | 26,28 | 26,48 | 25,81 | 26,05 | -1,96% | 4.400.320,00 |
| 01.02.2024 | 26,13 | 26,58 | 26,01 | 26,57 | 1,41% | 5.333.183,00 |
| 31.01.2024 | 26,22 | 26,53 | 26,04 | 26,20 | 0,69% | 6.294.892,00 |
| 30.01.2024 | 25,93 | 26,17 | 25,79 | 26,02 | 0,08% | 4.224.314,00 |
| 29.01.2024 | 25,89 | 26,08 | 25,76 | 26,00 | 0,42% | 3.126.081,00 |
| 26.01.2024 | 25,86 | 25,94 | 25,77 | 25,89 | 0,23% | 2.671.626,00 |
| 25.01.2024 | 25,79 | 25,88 | 25,54 | 25,83 | 1,53% | 2.989.360,00 |
| 24.01.2024 | 25,90 | 25,92 | 25,40 | 25,44 | -1,09% | 4.335.937,00 |
| 23.01.2024 | 25,86 | 25,86 | 25,51 | 25,72 | -0,35% | 7.033.929,00 |
| 22.01.2024 | 26,01 | 26,24 | 25,75 | 25,81 | -0,77% | 5.589.101,00 |
| 19.01.2024 | 25,97 | 26,11 | 25,74 | 26,01 | 0,31% | 5.337.104,00 |
| 18.01.2024 | 26,21 | 26,22 | 25,70 | 25,93 | -1,52% | 7.372.799,00 |
| 17.01.2024 | 26,55 | 26,84 | 26,14 | 26,33 | -1,79% | 4.665.257,00 |
| 16.01.2024 | 26,93 | 27,08 | 26,78 | 26,81 | -1,00% | 3.973.611,00 |
| 12.01.2024 | 27,26 | 27,29 | 26,99 | 27,08 | 0,22% | 4.199.458,00 |
| 11.01.2024 | 27,50 | 27,54 | 26,89 | 27,02 | -2,14% | 4.086.039,00 |
| 10.01.2024 | 27,80 | 27,81 | 27,56 | 27,61 | -0,75% | 3.163.822,00 |
| 09.01.2024 | 27,80 | 27,96 | 27,73 | 27,82 | -0,61% | 3.671.097,00 |
| 08.01.2024 | 27,77 | 28,00 | 27,63 | 27,99 | 0,86% | 5.668.619,00 |
| 05.01.2024 | 27,51 | 27,86 | 27,49 | 27,75 | 0,47% | 5.119.419,00 |
| 04.01.2024 | 27,75 | 27,93 | 27,57 | 27,62 | -0,14% | 5.214.275,00 |
| 03.01.2024 | 27,50 | 27,72 | 27,41 | 27,66 | 0,55% | 6.811.781,00 |
| 02.01.2024 | 27,00 | 27,56 | 26,97 | 27,51 | 1,51% | 6.559.681,00 |
| 29.12.2023 | 27,06 | 27,21 | 26,94 | 27,10 | -0,18% | 3.459.798,00 |
| 28.12.2023 | 27,04 | 27,25 | 26,99 | 27,15 | 0,41% | 5.012.927,00 |
| 27.12.2023 | 27,00 | 27,07 | 26,89 | 27,04 | 0,22% | 4.844.760,00 |
| 26.12.2023 | 26,75 | 27,13 | 26,75 | 26,98 | 0,60% | 3.750.263,00 |
| 22.12.2023 | 26,49 | 26,99 | 26,46 | 26,82 | 1,63% | 7.840.918,00 |
| 21.12.2023 | 26,56 | 26,65 | 26,20 | 26,39 | -0,08% | 3.334.736,00 |
| 20.12.2023 | 26,83 | 26,90 | 26,39 | 26,41 | -1,75% | 6.039.619,00 |
| 19.12.2023 | 26,94 | 27,03 | 26,73 | 26,88 | 0,22% | 8.465.178,00 |
| 18.12.2023 | 26,91 | 27,00 | 26,75 | 26,82 | -0,30% | 7.662.319,00 |
| 15.12.2023 | 26,77 | 26,92 | 26,47 | 26,90 | -0,52% | 19.912.496,00 |
| 14.12.2023 | 27,49 | 27,69 | 27,02 | 27,04 | -0,84% | 9.408.330,00 |
| 13.12.2023 | 26,16 | 27,31 | 26,04 | 27,27 | 4,20% | 9.420.718,00 |
| 12.12.2023 | 26,40 | 26,40 | 26,09 | 26,17 | -0,61% | 4.538.975,00 |
| 11.12.2023 | 25,91 | 26,37 | 25,89 | 26,33 | 1,04% | 6.416.070,00 |
| 08.12.2023 | 26,08 | 26,10 | 25,76 | 26,06 | -0,11% | 4.743.118,00 |
| 07.12.2023 | 26,15 | 26,24 | 26,00 | 26,09 | -0,91% | 3.724.548,00 |
| 06.12.2023 | 26,15 | 26,37 | 26,02 | 26,33 | 1,19% | 6.801.125,00 |
| 05.12.2023 | 26,36 | 26,36 | 25,87 | 26,02 | -1,29% | 7.365.498,00 |
| 04.12.2023 | 26,28 | 26,62 | 26,24 | 26,36 | -0,45% | 4.173.857,00 |
| 01.12.2023 | 26,10 | 26,51 | 26,00 | 26,48 | 1,38% | 5.803.178,00 |