25,015€
1,19%
Echtzeit-Aktienkurs PPL Corp.
Bid:
Ask:
Aktienkurse zur PPL Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 24,80 | 24,96 | 24,68 | 24,81 | 0,34% | - |
| 17.04.2024 | 24,72 | 24,72 | 24,72 | 24,72 | -0,12% | 296,00 |
| 16.04.2024 | 24,75 | 24,75 | 24,75 | 24,75 | -0,48% | 92,00 |
| 15.04.2024 | 25,21 | 25,21 | 24,87 | 24,87 | -0,48% | 23,00 |
| 12.04.2024 | 24,99 | 24,99 | 24,99 | 24,99 | 0,18% | 5,00 |
| 11.04.2024 | 25,07 | 25,22 | 24,85 | 24,95 | -1,29% | - |
| 10.04.2024 | 25,27 | 25,27 | 25,27 | 25,27 | -0,01% | 90,00 |
| 09.04.2024 | 25,22 | 25,35 | 25,13 | 25,27 | 0,25% | - |
| 08.04.2024 | 25,21 | 25,21 | 25,21 | 25,21 | 0,54% | 1,00 |
| 05.04.2024 | 25,08 | 25,08 | 25,08 | 25,08 | 0,20% | 109,00 |
| 04.04.2024 | 25,11 | 25,26 | 25,03 | 25,03 | -1,61% | 329,00 |
| 03.04.2024 | 25,44 | 25,44 | 25,44 | 25,44 | -0,68% | 40,00 |
| 02.04.2024 | 25,54 | 25,62 | 25,54 | 25,61 | 1,11% | 159,00 |
| 28.03.2024 | 25,33 | 25,33 | 25,33 | 25,33 | 0,12% | 1,00 |
| 27.03.2024 | 25,12 | 25,30 | 25,12 | 25,30 | 2,22% | 754,00 |
| 26.03.2024 | 24,75 | 24,75 | 24,75 | 24,75 | -1,12% | 200,00 |
| 25.03.2024 | 24,96 | 25,03 | 24,95 | 25,03 | 1,21% | 471,00 |
| 19.03.2024 | 24,73 | 24,73 | 24,73 | 24,73 | 1,44% | 3,00 |
| 14.03.2024 | 24,38 | 24,38 | 24,38 | 24,38 | -0,85% | 16,00 |
| 13.03.2024 | 24,59 | 24,59 | 24,59 | 24,59 | -1,05% | 6,00 |
| 08.03.2024 | 24,85 | 24,85 | 24,85 | 24,85 | 1,14% | 80,00 |
| 07.03.2024 | 24,51 | 24,69 | 24,01 | 24,57 | -0,61% | 1.064,00 |
| 06.03.2024 | 24,72 | 24,72 | 24,72 | 24,72 | -1,20% | 284,00 |
| 05.03.2024 | 24,69 | 25,02 | 24,69 | 25,02 | 1,58% | 1.071,00 |
| 04.03.2024 | 24,01 | 24,63 | 24,01 | 24,63 | 2,45% | 37,00 |
| 01.03.2024 | 24,32 | 24,49 | 24,03 | 24,04 | 0,54% | 322,00 |
| 29.02.2024 | 24,02 | 24,02 | 23,91 | 23,91 | -1,20% | 400,00 |
| 28.02.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 0,50% | 2,00 |
| 27.02.2024 | 24,08 | 24,08 | 24,08 | 24,08 | -0,58% | 1,00 |
| 26.02.2024 | 24,22 | 24,22 | 24,22 | 24,22 | -2,54% | 325,00 |
| 23.02.2024 | 24,85 | 24,85 | 24,76 | 24,85 | 0,93% | 701,00 |
| 22.02.2024 | 24,62 | 24,62 | 24,62 | 24,62 | 1,32% | 290,00 |
| 21.02.2024 | 24,35 | 24,35 | 24,30 | 24,30 | -0,94% | 400,00 |
| 20.02.2024 | 24,57 | 24,57 | 24,53 | 24,53 | -1,33% | 295,00 |
| 16.02.2024 | 24,58 | 24,86 | 24,54 | 24,86 | 2,56% | 950,00 |
| 15.02.2024 | 24,40 | 24,40 | 24,24 | 24,24 | -0,16% | 251,00 |
| 14.02.2024 | 24,28 | 24,28 | 24,28 | 24,28 | 1,80% | 80,00 |
| 12.02.2024 | 23,76 | 23,85 | 23,76 | 23,85 | 0,21% | 820,00 |
| 09.02.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 0,13% | 150,00 |
| 08.02.2024 | 23,77 | 23,77 | 23,77 | 23,77 | -0,79% | 1,00 |
| 07.02.2024 | 23,96 | 24,02 | 23,93 | 23,96 | 0,67% | 12,00 |
| 05.02.2024 | 24,04 | 24,04 | 23,80 | 23,80 | -2,90% | 101,00 |
| 02.02.2024 | 24,51 | 24,51 | 24,51 | 24,51 | 1,53% | 10,00 |
| 01.02.2024 | 24,39 | 24,39 | 24,14 | 24,14 | 0,75% | 7,00 |
| 31.01.2024 | 23,96 | 23,96 | 23,96 | 23,96 | 0,38% | 87,00 |
| 29.01.2024 | 23,87 | 23,87 | 23,87 | 23,87 | 0,72% | 40,00 |
| 25.01.2024 | 23,70 | 23,70 | 23,70 | 23,70 | 0,59% | 230,00 |
| 24.01.2024 | 23,56 | 23,56 | 23,56 | 23,56 | -0,34% | 200,00 |
| 23.01.2024 | 23,73 | 23,73 | 23,64 | 23,64 | -0,25% | 131,00 |
| 22.01.2024 | 23,87 | 23,87 | 23,70 | 23,70 | -0,96% | 507,00 |
| 19.01.2024 | 23,93 | 23,93 | 23,93 | 23,93 | -0,75% | 20,00 |
| 18.01.2024 | 24,11 | 24,11 | 24,11 | 24,11 | -2,66% | 10,00 |
| 16.01.2024 | 24,77 | 24,77 | 24,77 | 24,77 | -0,12% | 10,00 |
| 12.01.2024 | 24,61 | 24,80 | 24,61 | 24,80 | -2,75% | 120,00 |
| 09.01.2024 | 25,43 | 25,50 | 25,13 | 25,50 | 0,39% | 1.295,00 |
| 08.01.2024 | 25,16 | 25,40 | 25,16 | 25,40 | 0,36% | 192,00 |
| 05.01.2024 | 25,21 | 25,31 | 25,21 | 25,31 | -0,12% | 5,00 |
| 04.01.2024 | 25,34 | 25,34 | 25,34 | 25,34 | 1,36% | 50,00 |
| 02.01.2024 | 24,68 | 25,02 | 24,68 | 25,00 | 2,25% | 314,00 |
| 29.12.2023 | 24,50 | 24,50 | 24,31 | 24,45 | 0,16% | 73,00 |
| 28.12.2023 | 24,18 | 24,41 | 24,18 | 24,41 | 0,37% | 219,00 |
| 27.12.2023 | 24,24 | 24,32 | 24,24 | 24,32 | 2,44% | 70,00 |
| 22.12.2023 | 23,74 | 23,74 | 23,74 | 23,74 | -1,66% | 200,00 |
| 21.12.2023 | 24,14 | 24,14 | 24,14 | 24,14 | -1,11% | 400,00 |
| 20.12.2023 | 24,41 | 24,41 | 24,41 | 24,41 | -0,16% | 150,00 |
| 19.12.2023 | 24,45 | 24,45 | 24,45 | 24,45 | -1,01% | 100,00 |
| 18.12.2023 | 24,62 | 24,70 | 24,62 | 24,70 | -0,48% | 310,00 |
| 15.12.2023 | 24,76 | 24,82 | 24,71 | 24,82 | -0,84% | 111,00 |
| 14.12.2023 | 25,03 | 25,03 | 25,03 | 25,03 | 1,91% | 1,00 |
| 13.12.2023 | 24,40 | 24,56 | 24,40 | 24,56 | 0,57% | 477,00 |
| 11.12.2023 | 24,42 | 24,42 | 24,42 | 24,42 | 1,67% | 250,00 |
| 08.12.2023 | 24,19 | 24,19 | 24,02 | 24,02 | -0,99% | 295,00 |
| 07.12.2023 | 24,28 | 24,28 | 24,06 | 24,26 | 0,04% | 909,00 |
| 06.12.2023 | 24,25 | 24,25 | 24,25 | 24,25 | -0,94% | 3,00 |
| 04.12.2023 | 24,48 | 24,48 | 24,48 | 24,48 | 2,30% | 476,00 |
| 01.12.2023 | 24,10 | 24,10 | 23,93 | 23,93 | 0,04% | 36,00 |
| 29.11.2023 | 24,14 | 24,14 | 23,92 | 23,92 | -0,04% | 560,00 |
| 27.11.2023 | 23,93 | 23,93 | 23,93 | 23,93 | -0,21% | 40,00 |
| 24.11.2023 | 23,98 | 23,98 | 23,98 | 23,98 | 0,76% | 123,00 |
| 21.11.2023 | 23,79 | 23,80 | 23,79 | 23,80 | -0,17% | 135,00 |
| 20.11.2023 | 24,05 | 24,05 | 23,83 | 23,84 | -0,33% | 921,00 |
| 17.11.2023 | 23,98 | 23,98 | 23,92 | 23,92 | -0,04% | 350,00 |
| 16.11.2023 | 23,88 | 23,93 | 23,82 | 23,93 | 0,42% | 220,00 |
| 15.11.2023 | 23,83 | 23,83 | 23,83 | 23,83 | 1,66% | 1,00 |
| 13.11.2023 | 23,63 | 23,63 | 23,44 | 23,44 | -0,93% | 47,00 |
| 10.11.2023 | 23,66 | 23,66 | 23,66 | 23,66 | 0,08% | 35,00 |
| 09.11.2023 | 23,91 | 23,95 | 23,64 | 23,64 | -1,25% | 134,00 |
| 08.11.2023 | 23,75 | 23,94 | 23,75 | 23,94 | 1,70% | 580,00 |
| 07.11.2023 | 23,54 | 23,54 | 23,54 | 23,54 | -0,21% | 2,00 |
| 02.11.2023 | 23,59 | 23,59 | 23,59 | 23,59 | 1,29% | 2,00 |
| 01.11.2023 | 23,29 | 23,29 | 23,29 | 23,29 | 2,33% | 4,00 |
| 30.10.2023 | 22,76 | 22,76 | 22,76 | 22,76 | -0,83% | 220,00 |
| 27.10.2023 | 22,95 | 22,95 | 22,95 | 22,95 | -2,13% | 100,00 |
| 26.10.2023 | 23,42 | 23,45 | 23,37 | 23,45 | 4,45% | 298,00 |
| 23.10.2023 | 22,45 | 22,45 | 22,45 | 22,45 | -0,62% | 1,00 |
| 20.10.2023 | 22,41 | 22,59 | 22,41 | 22,59 | 0,31% | 114,00 |
| 19.10.2023 | 22,88 | 22,88 | 22,52 | 22,52 | -0,35% | 243,00 |
| 18.10.2023 | 22,60 | 22,60 | 22,60 | 22,60 | -0,22% | 122,00 |
| 16.10.2023 | 22,65 | 22,65 | 22,65 | 22,65 | 1,07% | 83,00 |
| 12.10.2023 | 22,67 | 22,68 | 22,41 | 22,41 | 0,86% | 191,00 |