17,050€
2,10%
Echtzeit-Aktienkurs PPHE Hotel Group Ltd.
Bid:
Ask:
Aktienkurse zur PPHE Hotel Group Ltd. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
10.05.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 0,00% | - |
09.05.2024 | 16,80 | 16,80 | 16,70 | 16,70 | -0,60% | - |
08.05.2024 | 16,80 | 16,80 | 16,60 | 16,80 | 0,00% | - |
07.05.2024 | 16,80 | 16,90 | 16,80 | 16,80 | 0,00% | - |
06.05.2024 | 16,80 | 16,80 | 16,80 | 16,80 | 0,00% | - |
03.05.2024 | 16,90 | 16,90 | 16,60 | 16,80 | 0,00% | - |
02.05.2024 | 16,80 | 16,90 | 16,70 | 16,80 | 0,00% | - |
30.04.2024 | 17,10 | 17,10 | 16,80 | 16,80 | 0,00% | - |
29.04.2024 | 16,90 | 16,90 | 16,80 | 16,80 | 0,60% | - |
26.04.2024 | 17,10 | 17,10 | 16,70 | 16,70 | -1,76% | - |
25.04.2024 | 16,70 | 17,30 | 16,70 | 17,00 | 0,59% | - |
24.04.2024 | 16,80 | 16,90 | 16,80 | 16,90 | 0,60% | - |
23.04.2024 | 16,80 | 16,80 | 16,80 | 16,80 | 0,00% | - |
22.04.2024 | 16,80 | 16,80 | 16,80 | 16,80 | 0,00% | - |
19.04.2024 | 16,80 | 16,80 | 16,80 | 16,80 | 0,00% | - |
18.04.2024 | 16,80 | 16,80 | 16,80 | 16,80 | -0,59% | - |
17.04.2024 | 16,90 | 16,90 | 16,90 | 16,90 | 0,60% | - |
16.04.2024 | 16,80 | 16,80 | 16,80 | 16,80 | 0,00% | - |
15.04.2024 | 16,70 | 16,90 | 16,70 | 16,80 | 0,60% | - |
12.04.2024 | 16,70 | 16,80 | 16,50 | 16,70 | 0,60% | - |
11.04.2024 | 16,60 | 16,70 | 16,60 | 16,60 | 0,00% | - |
10.04.2024 | 16,50 | 16,60 | 16,40 | 16,60 | 0,61% | - |
09.04.2024 | 16,40 | 16,50 | 16,20 | 16,50 | 5,10% | - |
08.04.2024 | 16,10 | 16,10 | 15,40 | 15,70 | -3,09% | 300,00 |
05.04.2024 | 16,20 | 16,20 | 16,20 | 16,20 | 0,00% | - |
04.04.2024 | 16,20 | 16,20 | 16,20 | 16,20 | 0,00% | - |
03.04.2024 | 16,20 | 16,20 | 16,20 | 16,20 | -0,61% | - |
02.04.2024 | 16,30 | 16,30 | 16,30 | 16,30 | 0,62% | - |
28.03.2024 | 16,00 | 16,20 | 16,00 | 16,20 | 0,62% | - |
27.03.2024 | 16,00 | 16,10 | 16,00 | 16,10 | 0,63% | - |
26.03.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 0,00% | - |
25.03.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 0,00% | - |
22.03.2024 | 16,10 | 16,20 | 16,00 | 16,00 | -1,84% | - |
20.03.2024 | 16,00 | 16,30 | 15,90 | 16,30 | 3,16% | - |
19.03.2024 | 16,10 | 16,20 | 15,80 | 15,80 | 0,00% | - |
18.03.2024 | 15,20 | 16,10 | 15,20 | 15,80 | 3,95% | - |
15.03.2024 | 14,50 | 15,30 | 14,50 | 15,20 | 4,83% | 50,00 |
14.03.2024 | 14,40 | 14,50 | 14,40 | 14,50 | 0,69% | - |
13.03.2024 | 14,30 | 14,40 | 14,20 | 14,40 | 0,70% | - |
12.03.2024 | 14,30 | 14,30 | 14,20 | 14,30 | 0,00% | - |
11.03.2024 | 14,50 | 14,50 | 14,30 | 14,30 | -0,69% | - |
08.03.2024 | 14,50 | 14,50 | 14,40 | 14,40 | -1,37% | - |
07.03.2024 | 14,30 | 14,60 | 14,30 | 14,60 | 2,10% | - |
06.03.2024 | 14,60 | 14,60 | 14,30 | 14,30 | -2,05% | - |
05.03.2024 | 14,60 | 14,60 | 14,50 | 14,60 | 0,69% | - |
04.03.2024 | 14,90 | 15,00 | 14,50 | 14,50 | -2,03% | 100,00 |
01.03.2024 | 14,90 | 14,90 | 14,80 | 14,80 | -0,67% | - |
29.02.2024 | 15,00 | 15,10 | 14,90 | 14,90 | -0,67% | - |
28.02.2024 | 15,00 | 15,00 | 14,80 | 15,00 | 0,00% | - |
27.02.2024 | 14,90 | 15,00 | 14,80 | 15,00 | 0,67% | - |
26.02.2024 | 15,00 | 15,00 | 14,80 | 14,90 | 1,36% | - |
23.02.2024 | 14,90 | 14,90 | 14,70 | 14,70 | -0,68% | 185,00 |
22.02.2024 | 14,70 | 14,90 | 14,70 | 14,80 | 0,68% | - |
21.02.2024 | 14,70 | 14,80 | 14,70 | 14,70 | 0,68% | - |
20.02.2024 | 14,50 | 14,60 | 14,30 | 14,60 | 1,39% | - |
19.02.2024 | 14,20 | 14,40 | 14,10 | 14,40 | 0,70% | - |
16.02.2024 | 14,20 | 14,30 | 14,10 | 14,30 | 0,00% | - |
15.02.2024 | 14,10 | 14,30 | 13,90 | 14,30 | 2,14% | - |
14.02.2024 | 14,00 | 14,00 | 14,00 | 14,00 | 0,00% | - |
13.02.2024 | 14,00 | 14,10 | 14,00 | 14,00 | 0,00% | - |
12.02.2024 | 14,10 | 14,10 | 14,00 | 14,00 | 0,00% | - |
09.02.2024 | 14,00 | 14,00 | 14,00 | 14,00 | 0,00% | - |
08.02.2024 | 13,80 | 14,70 | 13,80 | 14,00 | 1,45% | 50,00 |
07.02.2024 | 13,60 | 13,90 | 13,60 | 13,80 | 1,47% | - |
06.02.2024 | 13,70 | 13,90 | 13,50 | 13,60 | 0,00% | - |
05.02.2024 | 13,80 | 13,80 | 13,60 | 13,60 | -1,45% | - |
02.02.2024 | 13,80 | 13,80 | 13,60 | 13,80 | -1,43% | - |
01.02.2024 | 14,10 | 14,10 | 13,90 | 14,00 | 0,00% | - |
31.01.2024 | 14,10 | 14,10 | 14,00 | 14,00 | 0,00% | - |
30.01.2024 | 14,00 | 14,00 | 14,00 | 14,00 | 0,00% | - |
29.01.2024 | 14,00 | 14,20 | 13,90 | 14,00 | 0,00% | - |
26.01.2024 | 14,10 | 14,10 | 14,00 | 14,00 | 0,00% | - |
25.01.2024 | 13,60 | 14,00 | 13,60 | 14,00 | 3,70% | - |
24.01.2024 | 13,50 | 13,60 | 13,40 | 13,50 | 0,75% | - |
23.01.2024 | 13,60 | 13,60 | 13,40 | 13,40 | 0,00% | - |
22.01.2024 | 13,40 | 13,60 | 13,30 | 13,40 | 0,75% | - |
19.01.2024 | 13,40 | 13,40 | 13,30 | 13,30 | -1,48% | - |
18.01.2024 | 13,40 | 13,50 | 13,30 | 13,50 | 0,75% | - |
17.01.2024 | 13,60 | 13,60 | 13,10 | 13,40 | 0,00% | - |
16.01.2024 | 13,60 | 13,70 | 13,40 | 13,40 | 0,75% | - |
15.01.2024 | 13,30 | 13,30 | 13,20 | 13,30 | 0,00% | - |
12.01.2024 | 13,20 | 13,30 | 13,20 | 13,30 | 0,00% | - |
11.01.2024 | 13,30 | 13,30 | 13,20 | 13,30 | 0,76% | - |
10.01.2024 | 13,30 | 13,30 | 13,20 | 13,20 | 0,00% | - |
09.01.2024 | 13,30 | 13,30 | 13,20 | 13,20 | -0,75% | - |
08.01.2024 | 13,10 | 13,30 | 13,10 | 13,30 | 1,53% | - |
06.01.2024 | 13,10 | 13,10 | 13,10 | 13,10 | -0,76% | - |
04.01.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | - |
03.01.2024 | 13,30 | 13,30 | 13,10 | 13,20 | 0,00% | - |
02.01.2024 | 13,60 | 13,60 | 13,20 | 13,20 | 1,54% | - |
29.12.2023 | 13,10 | 13,10 | 13,00 | 13,00 | 1,56% | - |
27.12.2023 | 12,80 | 12,80 | 12,80 | 12,80 | 0,00% | - |
22.12.2023 | 13,00 | 13,00 | 12,80 | 12,80 | -0,78% | - |
21.12.2023 | 13,00 | 13,00 | 12,90 | 12,90 | 0,00% | - |
20.12.2023 | 13,20 | 13,20 | 12,90 | 12,90 | -2,27% | - |
19.12.2023 | 13,30 | 13,30 | 13,00 | 13,20 | -1,49% | - |
18.12.2023 | 14,40 | 14,40 | 13,30 | 13,40 | -6,94% | - |
15.12.2023 | 14,50 | 14,50 | 14,30 | 14,40 | -0,69% | - |
14.12.2023 | 14,30 | 14,50 | 14,20 | 14,50 | 2,84% | - |
13.12.2023 | 14,60 | 14,60 | 14,10 | 14,10 | -0,70% | - |