29,306$
2,61%
Echtzeit-Aktienkurs PPL Corp.
Bid:
Ask:
Aktienkurse zur PPL Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 28,61 | 29,35 | 28,60 | 29,33 | 2,70% | 5.646.800,00 |
| 30.05.2024 | 28,28 | 28,58 | 28,16 | 28,56 | 1,31% | 3.365.775,00 |
| 29.05.2024 | 28,37 | 28,38 | 28,14 | 28,19 | -1,33% | 4.912.078,00 |
| 28.05.2024 | 28,67 | 28,89 | 28,47 | 28,57 | -0,38% | 4.451.628,00 |
| 24.05.2024 | 28,86 | 28,86 | 28,59 | 28,68 | -0,35% | 3.089.303,00 |
| 23.05.2024 | 29,35 | 29,36 | 28,75 | 28,78 | -2,47% | 3.577.330,00 |
| 22.05.2024 | 29,71 | 29,88 | 29,46 | 29,51 | -1,11% | 6.230.249,00 |
| 21.05.2024 | 29,69 | 29,89 | 29,59 | 29,84 | 0,78% | 7.718.128,00 |
| 20.05.2024 | 29,70 | 29,70 | 29,45 | 29,61 | 0,07% | 5.339.117,00 |
| 17.05.2024 | 29,65 | 29,66 | 29,45 | 29,59 | -0,07% | 4.971.495,00 |
| 16.05.2024 | 29,54 | 29,69 | 29,43 | 29,61 | 0,14% | 3.433.983,00 |
| 15.05.2024 | 29,45 | 29,60 | 29,37 | 29,57 | 1,30% | 5.490.622,00 |
| 14.05.2024 | 29,31 | 29,36 | 28,90 | 29,19 | 0,07% | 5.055.373,00 |
| 13.05.2024 | 29,11 | 29,38 | 29,07 | 29,17 | 0,10% | 4.840.569,00 |
| 10.05.2024 | 29,00 | 29,32 | 28,86 | 29,14 | 0,80% | 6.997.298,00 |
| 09.05.2024 | 28,52 | 28,95 | 28,51 | 28,91 | 1,37% | 4.037.303,00 |
| 08.05.2024 | 28,33 | 28,55 | 28,23 | 28,52 | 0,60% | 7.237.186,00 |
| 07.05.2024 | 28,30 | 28,40 | 28,15 | 28,35 | 0,93% | 4.697.088,00 |
| 06.05.2024 | 28,19 | 28,21 | 27,96 | 28,09 | 0,00% | 5.003.215,00 |
| 03.05.2024 | 28,10 | 28,19 | 27,82 | 28,09 | 0,61% | 3.810.483,00 |
| 02.05.2024 | 27,99 | 28,11 | 27,59 | 27,92 | -0,29% | 7.045.019,00 |
| 01.05.2024 | 27,70 | 28,23 | 27,47 | 28,00 | 1,97% | 7.368.376,00 |
| 30.04.2024 | 27,36 | 27,64 | 27,11 | 27,46 | -0,25% | 6.302.907,00 |
| 29.04.2024 | 27,15 | 27,55 | 27,11 | 27,53 | 1,89% | 3.715.148,00 |
| 26.04.2024 | 27,29 | 27,33 | 27,02 | 27,02 | -1,03% | 3.467.327,00 |
| 25.04.2024 | 27,33 | 27,45 | 27,03 | 27,30 | -0,26% | 4.272.456,00 |
| 24.04.2024 | 27,00 | 27,41 | 26,79 | 27,37 | 0,48% | 4.327.505,00 |
| 23.04.2024 | 27,40 | 27,56 | 27,23 | 27,24 | -0,47% | 4.282.412,00 |
| 22.04.2024 | 26,97 | 27,49 | 26,85 | 27,37 | 1,30% | 5.098.144,00 |
| 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% | 3.252.247,00 |
| 17.04.2024 | 26,20 | 26,54 | 26,13 | 26,42 | 1,58% | 3.555.251,00 |
| 16.04.2024 | 26,34 | 26,38 | 25,93 | 26,01 | -1,59% | 3.857.225,00 |
| 15.04.2024 | 26,81 | 26,87 | 26,27 | 26,43 | -0,75% | 3.365.875,00 |
| 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% | 4.101.792,00 |
| 10.04.2024 | 27,06 | 27,14 | 26,78 | 26,92 | -2,22% | 4.940.756,00 |
| 09.04.2024 | 27,51 | 27,57 | 27,34 | 27,53 | 0,55% | 3.513.284,00 |
| 08.04.2024 | 27,28 | 27,59 | 27,22 | 27,38 | 0,59% | 3.054.797,00 |
| 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% | 4.002.500,00 |
| 03.04.2024 | 27,50 | 27,58 | 27,28 | 27,28 | -0,73% | 4.082.476,00 |
| 02.04.2024 | 27,47 | 27,71 | 27,39 | 27,48 | -0,07% | 4.407.402,00 |
| 01.04.2024 | 27,51 | 27,58 | 27,20 | 27,50 | -0,11% | 4.648.621,00 |
| 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% | 4.879.698,00 |
| 26.03.2024 | 27,04 | 27,11 | 26,60 | 26,60 | -1,70% | 4.398.156,00 |
| 25.03.2024 | 27,18 | 27,28 | 26,95 | 27,06 | -0,07% | 3.983.491,00 |
| 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% | 5.024.869,00 |
| 20.03.2024 | 27,00 | 27,24 | 26,90 | 27,05 | 0,11% | 4.737.438,00 |
| 19.03.2024 | 26,98 | 27,27 | 26,85 | 27,02 | 0,45% | 4.796.294,00 |
| 18.03.2024 | 26,62 | 26,92 | 26,44 | 26,90 | 0,98% | 6.338.116,00 |
| 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% | 4.174.042,00 |
| 13.03.2024 | 27,03 | 27,25 | 26,87 | 26,96 | 0,15% | 3.840.016,00 |
| 12.03.2024 | 27,10 | 27,29 | 26,91 | 26,92 | -1,21% | 3.819.823,00 |
| 11.03.2024 | 27,11 | 27,40 | 27,05 | 27,25 | 0,26% | 4.479.051,00 |
| 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% | 5.992.248,00 |
| 06.03.2024 | 26,97 | 27,13 | 26,78 | 26,85 | 0,34% | 3.963.202,00 |
| 05.03.2024 | 26,87 | 27,26 | 26,65 | 26,76 | 0,07% | 6.271.362,00 |
| 04.03.2024 | 25,99 | 26,78 | 25,96 | 26,74 | 2,30% | 5.565.876,00 |
| 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% | 6.782.794,00 |
| 28.02.2024 | 26,38 | 26,46 | 26,20 | 26,24 | -0,72% | 4.078.145,00 |
| 27.02.2024 | 26,33 | 26,46 | 26,21 | 26,43 | 0,84% | 3.953.634,00 |
| 26.02.2024 | 26,61 | 26,67 | 26,15 | 26,21 | -2,20% | 3.196.930,00 |
| 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% | 5.406.562,00 |
| 21.02.2024 | 26,61 | 26,91 | 26,49 | 26,89 | 1,70% | 4.404.649,00 |
| 20.02.2024 | 26,58 | 26,75 | 26,43 | 26,44 | -0,75% | 6.267.361,00 |
| 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% | 9.455.686,00 |
| 14.02.2024 | 26,15 | 26,18 | 25,96 | 26,05 | 0,00% | 7.129.654,00 |
| 13.02.2024 | 26,15 | 26,30 | 25,60 | 26,05 | -0,95% | 9.522.916,00 |
| 12.02.2024 | 25,89 | 26,32 | 25,78 | 26,30 | 1,66% | 4.485.405,00 |
| 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% | 3.780.423,00 |
| 07.02.2024 | 25,85 | 25,90 | 25,66 | 25,68 | -0,04% | 4.842.917,00 |
| 06.02.2024 | 25,60 | 25,79 | 25,49 | 25,69 | 0,27% | 5.876.841,00 |
| 05.02.2024 | 25,79 | 25,98 | 25,55 | 25,62 | -1,65% | 5.610.564,00 |
| 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% | 5.334.127,00 |
| 31.01.2024 | 26,22 | 26,53 | 26,04 | 26,20 | 0,69% | 6.314.225,00 |
| 30.01.2024 | 25,93 | 26,17 | 25,79 | 26,02 | 0,08% | 4.237.903,00 |
| 29.01.2024 | 25,89 | 26,08 | 25,76 | 26,00 | 0,42% | 3.174.059,00 |
| 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% | 2.991.334,00 |
| 24.01.2024 | 25,90 | 25,92 | 25,40 | 25,44 | -1,09% | 4.336.317,00 |
| 23.01.2024 | 25,86 | 25,86 | 25,51 | 25,72 | -0,35% | 7.038.398,00 |
| 22.01.2024 | 26,01 | 26,24 | 25,75 | 25,81 | -0,77% | 5.589.168,00 |
| 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% | 7.381.320,00 |
| 17.01.2024 | 26,55 | 26,84 | 26,14 | 26,33 | -1,79% | 4.709.704,00 |
| 16.01.2024 | 26,93 | 27,08 | 26,78 | 26,81 | -1,00% | 3.982.614,00 |
| 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% | 4.087.491,00 |
| 10.01.2024 | 27,80 | 27,81 | 27,56 | 27,61 | -0,75% | 3.171.089,00 |
| 09.01.2024 | 27,80 | 27,96 | 27,73 | 27,82 | -0,61% | 3.671.097,00 |