Echtzeit-Aktienkurs PPL Capital Funding
Bid:
Ask:
Aktienkurse zur PPL Capital Funding Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2021 | 25,32 | 25,50 | 25,31 | 25,43 | 0,47% | 25.120,00 |
| 15.07.2021 | 25,36 | 25,36 | 25,31 | 25,31 | 0,04% | 13.506,00 |
| 14.07.2021 | 25,31 | 25,33 | 25,30 | 25,30 | -0,04% | 60.716,00 |
| 13.07.2021 | 25,33 | 25,33 | 25,31 | 25,31 | -0,12% | 31.498,00 |
| 12.07.2021 | 25,32 | 25,34 | 25,32 | 25,34 | 0,04% | 34.818,00 |
| 09.07.2021 | 25,32 | 25,35 | 25,32 | 25,33 | -0,04% | 32.056,00 |
| 08.07.2021 | 25,34 | 25,35 | 25,33 | 25,34 | -0,04% | 34.054,00 |
| 07.07.2021 | 25,33 | 25,35 | 25,33 | 25,35 | 0,00% | 50.396,00 |
| 06.07.2021 | 25,35 | 25,36 | 25,33 | 25,35 | 0,04% | 43.905,00 |
| 02.07.2021 | 25,39 | 25,39 | 25,34 | 25,34 | -0,03% | 42.233,00 |
| 01.07.2021 | 25,40 | 25,40 | 25,34 | 25,35 | -0,17% | 24.132,00 |
| 30.06.2021 | 25,34 | 25,40 | 25,32 | 25,39 | 0,12% | 90.329,00 |
| 29.06.2021 | 25,36 | 25,36 | 25,34 | 25,36 | 0,04% | 33.824,00 |
| 28.06.2021 | 25,37 | 25,38 | 25,34 | 25,35 | 0,00% | 36.796,00 |
| 25.06.2021 | 25,36 | 25,39 | 25,34 | 25,35 | -0,08% | 25.316,00 |
| 24.06.2021 | 25,39 | 25,40 | 25,36 | 25,37 | -0,08% | 29.354,00 |
| 23.06.2021 | 25,35 | 25,41 | 25,35 | 25,39 | -0,04% | 23.325,00 |
| 22.06.2021 | 25,40 | 25,41 | 25,35 | 25,40 | 0,04% | 27.154,00 |
| 21.06.2021 | 25,40 | 25,40 | 25,33 | 25,39 | 0,04% | 40.994,00 |
| 18.06.2021 | 25,40 | 25,42 | 25,35 | 25,38 | 0,00% | 41.760,00 |
| 17.06.2021 | 25,84 | 25,95 | 25,32 | 25,38 | -2,50% | 85.491,00 |
| 16.06.2021 | 26,03 | 26,14 | 25,94 | 26,03 | 0,08% | 20.645,00 |
| 15.06.2021 | 26,18 | 26,18 | 26,01 | 26,01 | -0,31% | 8.081,00 |
| 14.06.2021 | 26,22 | 26,25 | 25,98 | 26,09 | -0,11% | 23.002,00 |
| 11.06.2021 | 26,03 | 26,12 | 26,00 | 26,12 | 0,15% | 21.539,00 |
| 10.06.2021 | 26,23 | 26,25 | 26,08 | 26,08 | -0,08% | 25.810,00 |
| 09.06.2021 | 26,08 | 26,23 | 26,08 | 26,10 | -0,46% | 12.945,00 |
| 08.06.2021 | 26,22 | 26,23 | 26,16 | 26,22 | 0,00% | 9.237,00 |
| 07.06.2021 | 26,21 | 26,22 | 26,17 | 26,22 | 0,00% | 4.637,00 |
| 04.06.2021 | 26,17 | 26,23 | 26,01 | 26,22 | 0,19% | 10.185,00 |
| 03.06.2021 | 26,10 | 26,21 | 26,10 | 26,17 | -0,19% | 12.281,00 |
| 02.06.2021 | 26,07 | 26,24 | 26,01 | 26,22 | 0,58% | 16.619,00 |
| 01.06.2021 | 25,94 | 26,07 | 25,90 | 26,07 | 0,58% | 15.257,00 |
| 28.05.2021 | 25,85 | 25,93 | 25,75 | 25,92 | 0,39% | 33.860,00 |
| 27.05.2021 | 25,80 | 25,86 | 25,76 | 25,82 | 0,04% | 13.092,00 |
| 26.05.2021 | 25,87 | 25,87 | 25,75 | 25,81 | -0,31% | 3.315,00 |
| 25.05.2021 | 25,82 | 25,89 | 25,76 | 25,89 | 0,04% | 13.880,00 |
| 24.05.2021 | 25,88 | 25,88 | 25,86 | 25,88 | 0,08% | 11.260,00 |
| 21.05.2021 | 25,84 | 25,88 | 25,81 | 25,86 | 0,12% | 13.518,00 |
| 20.05.2021 | 25,70 | 25,84 | 25,70 | 25,83 | 0,15% | 5.033,00 |
| 19.05.2021 | 25,75 | 25,80 | 25,75 | 25,79 | -0,03% | 4.471,00 |
| 18.05.2021 | 25,68 | 25,82 | 25,65 | 25,80 | 0,70% | 37.710,00 |
| 17.05.2021 | 25,52 | 25,67 | 25,52 | 25,62 | 0,26% | 29.885,00 |
| 14.05.2021 | 25,57 | 25,57 | 25,50 | 25,55 | 0,13% | 12.089,00 |
| 13.05.2021 | 25,48 | 25,82 | 25,48 | 25,52 | 0,39% | 12.110,00 |
| 12.05.2021 | 25,41 | 25,51 | 25,38 | 25,42 | -0,43% | 21.626,00 |
| 11.05.2021 | 25,59 | 25,59 | 25,42 | 25,53 | 0,08% | 18.431,00 |
| 10.05.2021 | 25,50 | 25,60 | 25,46 | 25,51 | -0,43% | 13.370,00 |
| 07.05.2021 | 25,59 | 25,62 | 25,47 | 25,62 | 0,20% | 47.913,00 |
| 06.05.2021 | 25,45 | 25,65 | 25,45 | 25,57 | 0,12% | 18.962,00 |
| 05.05.2021 | 25,46 | 25,58 | 25,46 | 25,54 | 0,12% | 6.131,00 |
| 04.05.2021 | 25,49 | 25,55 | 25,43 | 25,51 | 0,20% | 115.389,00 |
| 03.05.2021 | 25,50 | 25,59 | 25,46 | 25,46 | -0,16% | 84.137,00 |
| 30.04.2021 | 25,65 | 25,68 | 25,50 | 25,50 | -0,35% | 49.973,00 |
| 29.04.2021 | 25,75 | 25,76 | 25,59 | 25,59 | -0,66% | 34.639,00 |
| 28.04.2021 | 26,01 | 26,02 | 25,69 | 25,76 | -1,79% | 38.441,00 |
| 27.04.2021 | 26,30 | 26,39 | 26,18 | 26,23 | -0,27% | 14.517,00 |
| 26.04.2021 | 26,11 | 26,30 | 26,11 | 26,30 | 0,50% | 8.846,00 |
| 23.04.2021 | 26,10 | 26,19 | 26,10 | 26,17 | 0,15% | 7.136,00 |
| 22.04.2021 | 26,17 | 26,19 | 26,08 | 26,13 | 0,15% | 11.445,00 |
| 21.04.2021 | 26,15 | 26,19 | 26,04 | 26,09 | -0,19% | 9.891,00 |
| 20.04.2021 | 26,19 | 26,19 | 26,01 | 26,14 | -0,11% | 15.264,00 |
| 19.04.2021 | 26,13 | 26,19 | 26,12 | 26,17 | 0,19% | 1.533,00 |
| 16.04.2021 | 26,16 | 26,20 | 26,10 | 26,12 | -0,31% | 14.632,00 |
| 15.04.2021 | 26,10 | 26,23 | 25,97 | 26,20 | 0,65% | 16.068,00 |
| 14.04.2021 | 26,02 | 26,08 | 25,98 | 26,03 | -0,08% | 4.935,00 |
| 13.04.2021 | 25,95 | 26,07 | 25,86 | 26,05 | 0,31% | 10.415,00 |
| 12.04.2021 | 25,99 | 26,05 | 25,95 | 25,97 | -0,08% | 5.001,00 |
| 09.04.2021 | 25,94 | 26,03 | 25,90 | 25,99 | 0,19% | 8.377,00 |
| 08.04.2021 | 26,04 | 26,07 | 25,91 | 25,94 | -0,19% | 40.771,00 |
| 07.04.2021 | 25,95 | 26,04 | 25,88 | 25,99 | 0,08% | 14.905,00 |
| 06.04.2021 | 25,96 | 26,09 | 25,93 | 25,97 | 0,23% | 28.488,00 |
| 05.04.2021 | 25,90 | 25,95 | 25,81 | 25,91 | -0,08% | 14.543,00 |
| 01.04.2021 | 26,00 | 26,00 | 25,55 | 25,93 | 0,00% | 52.504,00 |
| 31.03.2021 | 25,72 | 25,93 | 25,72 | 25,93 | 0,70% | 13.616,00 |
| 30.03.2021 | 25,68 | 25,76 | 25,67 | 25,75 | 0,51% | 10.002,00 |
| 29.03.2021 | 25,66 | 25,70 | 25,62 | 25,62 | -0,19% | 9.180,00 |
| 26.03.2021 | 25,73 | 25,75 | 25,66 | 25,67 | -0,23% | 5.545,00 |
| 25.03.2021 | 25,55 | 25,74 | 25,55 | 25,73 | -0,16% | 8.092,00 |
| 24.03.2021 | 25,58 | 25,78 | 25,54 | 25,77 | 0,70% | 10.095,00 |
| 23.03.2021 | 25,45 | 25,60 | 25,45 | 25,59 | 0,20% | 7.832,00 |
| 22.03.2021 | 25,57 | 25,64 | 25,47 | 25,54 | -0,08% | 8.264,00 |
| 19.03.2021 | 25,48 | 25,56 | 25,43 | 25,56 | 0,31% | 10.590,00 |
| 18.03.2021 | 25,70 | 25,70 | 25,47 | 25,48 | -1,16% | 33.150,00 |
| 17.03.2021 | 25,75 | 25,79 | 25,62 | 25,78 | -0,12% | 12.985,00 |
| 16.03.2021 | 25,72 | 25,84 | 25,65 | 25,81 | 0,66% | 27.552,00 |
| 15.03.2021 | 25,64 | 25,67 | 25,57 | 25,64 | 0,00% | 17.222,00 |
| 12.03.2021 | 25,64 | 25,64 | 25,57 | 25,64 | -0,35% | 9.944,00 |
| 11.03.2021 | 25,64 | 25,75 | 25,64 | 25,73 | 0,29% | 23.222,00 |
| 10.03.2021 | 25,59 | 25,66 | 25,56 | 25,66 | 0,25% | 14.492,00 |
| 09.03.2021 | 25,50 | 25,59 | 25,50 | 25,59 | 0,20% | 15.381,00 |
| 08.03.2021 | 25,55 | 25,55 | 25,45 | 25,54 | -0,16% | 9.814,00 |
| 05.03.2021 | 25,50 | 25,58 | 25,35 | 25,58 | 0,31% | 12.240,00 |
| 04.03.2021 | 25,64 | 25,69 | 25,43 | 25,50 | -0,43% | 12.926,00 |
| 03.03.2021 | 25,40 | 25,66 | 25,33 | 25,61 | 0,71% | 14.712,00 |
| 02.03.2021 | 25,40 | 25,43 | 25,39 | 25,43 | 0,16% | 11.494,00 |
| 01.03.2021 | 25,35 | 25,40 | 25,28 | 25,39 | 0,20% | 40.808,00 |
| 26.02.2021 | 25,36 | 25,36 | 25,27 | 25,34 | 0,00% | 23.601,00 |
| 25.02.2021 | 25,31 | 25,39 | 25,20 | 25,34 | 0,20% | 25.200,00 |
| 24.02.2021 | 25,28 | 25,37 | 25,25 | 25,29 | 0,04% | 17.942,00 |