27,770€
-2,08%
Echtzeit-Aktienkurs Plus500 Ltd.
Bid:
Ask:
Aktienkurse zur Plus500 Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 28,00 | 28,19 | 27,71 | 27,78 | -2,05% | 24,00 |
| 04.11.2024 | 28,36 | 28,36 | 28,36 | 28,36 | 0,64% | 1,00 |
| 01.11.2024 | 28,20 | 28,20 | 28,18 | 28,18 | 1,59% | 173,00 |
| 31.10.2024 | 27,90 | 27,90 | 27,74 | 27,74 | -3,68% | 519,00 |
| 30.10.2024 | 28,08 | 28,82 | 28,08 | 28,80 | 3,08% | 1.201,00 |
| 29.10.2024 | 28,90 | 28,90 | 27,94 | 27,94 | -3,92% | 101,00 |
| 28.10.2024 | 29,40 | 29,40 | 29,08 | 29,08 | 0,52% | 477,00 |
| 25.10.2024 | 29,47 | 29,49 | 28,87 | 28,93 | -0,79% | - |
| 24.10.2024 | 29,14 | 29,22 | 29,14 | 29,16 | 2,46% | 1.694,00 |
| 23.10.2024 | 28,46 | 28,46 | 28,46 | 28,46 | -2,33% | 25,00 |
| 22.10.2024 | 29,14 | 29,14 | 29,14 | 29,14 | -0,82% | 50,00 |
| 21.10.2024 | 29,38 | 29,38 | 29,38 | 29,38 | -1,28% | 16,00 |
| 18.10.2024 | 29,89 | 30,08 | 29,73 | 29,76 | 0,13% | - |
| 17.10.2024 | 30,02 | 30,02 | 29,72 | 29,72 | -1,46% | 302,00 |
| 16.10.2024 | 30,16 | 30,16 | 30,16 | 30,16 | 0,60% | 100,00 |
| 15.10.2024 | 29,55 | 30,14 | 29,55 | 29,98 | 1,83% | - |
| 14.10.2024 | 29,44 | 29,44 | 29,44 | 29,44 | -0,41% | 10,00 |
| 11.10.2024 | 29,43 | 29,65 | 29,20 | 29,56 | 0,61% | - |
| 10.10.2024 | 29,38 | 29,38 | 29,38 | 29,38 | -1,67% | 340,00 |
| 09.10.2024 | 29,80 | 29,88 | 29,80 | 29,88 | 2,12% | 1.740,00 |
| 08.10.2024 | 29,24 | 29,26 | 29,24 | 29,26 | -0,61% | 171,00 |
| 07.10.2024 | 29,44 | 29,44 | 29,44 | 29,44 | -0,20% | 1,00 |
| 04.10.2024 | 29,38 | 29,50 | 29,38 | 29,50 | 0,65% | 11,00 |
| 03.10.2024 | 29,42 | 29,52 | 29,18 | 29,31 | -0,64% | - |
| 02.10.2024 | 29,50 | 29,50 | 29,50 | 29,50 | -1,47% | 20,00 |
| 01.10.2024 | 30,10 | 30,10 | 29,94 | 29,94 | -0,07% | 4,00 |
| 30.09.2024 | 30,04 | 30,04 | 29,96 | 29,96 | 1,42% | 128,00 |
| 27.09.2024 | 29,54 | 29,54 | 29,54 | 29,54 | -1,86% | 16,00 |
| 26.09.2024 | 29,64 | 30,10 | 29,64 | 30,10 | 1,21% | 515,00 |
| 25.09.2024 | 29,74 | 29,74 | 29,74 | 29,74 | -0,93% | 80,00 |
| 24.09.2024 | 30,02 | 30,02 | 30,02 | 30,02 | -0,92% | 14,00 |
| 23.09.2024 | 30,26 | 30,30 | 30,26 | 30,30 | 2,16% | 1.290,00 |
| 20.09.2024 | 29,76 | 29,98 | 29,38 | 29,66 | 0,00% | 603,00 |
| 19.09.2024 | 29,87 | 29,95 | 29,53 | 29,66 | 0,34% | - |
| 18.09.2024 | 29,56 | 29,56 | 29,56 | 29,56 | -0,47% | 4,00 |
| 17.09.2024 | 30,10 | 30,10 | 29,70 | 29,70 | -1,20% | 103,00 |
| 16.09.2024 | 30,06 | 30,06 | 30,06 | 30,06 | -1,57% | 100,00 |
| 13.09.2024 | 30,06 | 30,54 | 30,06 | 30,54 | 1,46% | 300,00 |
| 12.09.2024 | 30,10 | 30,10 | 30,10 | 30,10 | -0,07% | 129,00 |
| 11.09.2024 | 30,10 | 30,12 | 30,10 | 30,12 | -1,47% | 21,00 |
| 10.09.2024 | 30,12 | 30,65 | 30,08 | 30,57 | 0,76% | - |
| 09.09.2024 | 30,46 | 30,46 | 30,34 | 30,34 | 0,83% | 109,00 |
| 06.09.2024 | 30,09 | 30,45 | 30,01 | 30,09 | -1,80% | - |
| 05.09.2024 | 30,64 | 30,64 | 30,64 | 30,64 | 0,66% | 25,00 |
| 04.09.2024 | 30,44 | 30,44 | 30,44 | 30,44 | -0,26% | 100,00 |
| 03.09.2024 | 30,52 | 30,52 | 30,52 | 30,52 | -0,59% | 50,00 |
| 02.09.2024 | 30,70 | 30,70 | 30,70 | 30,70 | 0,72% | 2,00 |
| 30.08.2024 | 30,48 | 30,48 | 30,48 | 30,48 | -0,46% | 4,00 |
| 29.08.2024 | 30,96 | 30,96 | 30,62 | 30,62 | -3,95% | 96,00 |
| 28.08.2024 | 31,84 | 31,88 | 31,84 | 31,88 | 1,85% | 259,00 |
| 27.08.2024 | 31,70 | 31,70 | 31,30 | 31,30 | -1,20% | 635,00 |
| 26.08.2024 | 31,60 | 31,70 | 31,40 | 31,68 | 2,66% | 215,00 |
| 23.08.2024 | 30,66 | 31,28 | 30,66 | 30,86 | 0,13% | 258,00 |
| 22.08.2024 | 30,82 | 30,82 | 30,82 | 30,82 | 0,78% | 150,00 |
| 21.08.2024 | 29,84 | 30,58 | 29,84 | 30,58 | 2,07% | 127,00 |
| 20.08.2024 | 29,94 | 29,96 | 29,94 | 29,96 | -0,07% | 166,00 |
| 19.08.2024 | 30,04 | 30,32 | 29,66 | 29,98 | 5,08% | 1.398,00 |
| 16.08.2024 | 28,69 | 28,73 | 28,10 | 28,53 | 2,26% | - |
| 15.08.2024 | 28,10 | 28,10 | 27,90 | 27,90 | -1,48% | 603,00 |
| 14.08.2024 | 28,32 | 28,32 | 28,32 | 28,32 | 0,85% | 20,00 |
| 13.08.2024 | 28,02 | 28,34 | 27,79 | 28,08 | -0,50% | - |
| 12.08.2024 | 28,22 | 28,22 | 28,22 | 28,22 | 0,86% | 3,00 |
| 09.08.2024 | 27,98 | 27,98 | 27,98 | 27,98 | 0,72% | 299,00 |
| 08.08.2024 | 27,32 | 27,78 | 27,32 | 27,78 | 1,02% | 76,00 |
| 07.08.2024 | 27,10 | 27,66 | 27,10 | 27,50 | 3,00% | 1.698,00 |
| 06.08.2024 | 26,60 | 26,70 | 26,60 | 26,70 | 1,10% | 99,00 |
| 05.08.2024 | 26,36 | 26,83 | 25,81 | 26,41 | -3,75% | - |
| 02.08.2024 | 27,60 | 27,60 | 27,44 | 27,44 | -1,72% | 121,00 |
| 01.08.2024 | 27,98 | 27,98 | 27,92 | 27,92 | 0,14% | 53,00 |
| 31.07.2024 | 28,10 | 28,18 | 27,42 | 27,88 | 0,65% | 549,00 |
| 30.07.2024 | 27,62 | 27,70 | 27,62 | 27,70 | 1,84% | 138,00 |
| 29.07.2024 | 27,18 | 27,20 | 27,14 | 27,20 | 1,00% | 590,00 |
| 26.07.2024 | 26,50 | 26,96 | 26,47 | 26,93 | 1,78% | - |
| 25.07.2024 | 26,30 | 26,48 | 26,30 | 26,46 | -0,11% | 495,00 |
| 24.07.2024 | 26,32 | 26,65 | 26,22 | 26,49 | 0,30% | - |
| 23.07.2024 | 26,62 | 26,72 | 26,33 | 26,41 | -0,90% | - |
| 22.07.2024 | 26,48 | 26,81 | 26,35 | 26,65 | 1,02% | - |
| 19.07.2024 | 26,38 | 26,38 | 26,38 | 26,38 | 2,09% | 90,00 |
| 18.07.2024 | 25,84 | 25,84 | 25,84 | 25,84 | 0,70% | 268,00 |
| 17.07.2024 | 26,98 | 27,62 | 25,66 | 25,66 | -4,75% | 735,00 |
| 16.07.2024 | 26,49 | 27,00 | 26,43 | 26,94 | 1,74% | - |
| 15.07.2024 | 26,48 | 26,48 | 26,48 | 26,48 | -0,23% | 5,00 |
| 12.07.2024 | 26,43 | 26,68 | 26,31 | 26,54 | 0,61% | - |
| 11.07.2024 | 26,41 | 26,51 | 25,99 | 26,38 | -0,45% | - |
| 10.07.2024 | 26,08 | 26,50 | 26,08 | 26,50 | 2,00% | 240,00 |
| 09.07.2024 | 26,45 | 26,99 | 25,75 | 25,98 | -3,35% | - |
| 08.07.2024 | 26,88 | 26,88 | 26,88 | 26,88 | -1,93% | 1,00 |
| 05.07.2024 | 27,34 | 27,59 | 27,04 | 27,41 | 0,85% | - |
| 04.07.2024 | 27,18 | 27,18 | 27,18 | 27,18 | -0,44% | 19,00 |
| 03.07.2024 | 27,30 | 27,30 | 27,30 | 27,30 | 3,33% | 3,00 |
| 02.07.2024 | 26,42 | 26,42 | 26,42 | 26,42 | -0,90% | 1,00 |
| 01.07.2024 | 26,60 | 26,78 | 26,60 | 26,66 | -0,34% | 239,00 |
| 28.06.2024 | 26,90 | 26,98 | 26,54 | 26,75 | -0,45% | - |
| 27.06.2024 | 26,53 | 27,04 | 26,51 | 26,87 | 1,24% | - |
| 26.06.2024 | 26,95 | 27,15 | 26,48 | 26,54 | -1,19% | - |
| 25.06.2024 | 27,31 | 27,52 | 26,77 | 26,86 | -1,58% | - |
| 24.06.2024 | 26,66 | 27,55 | 26,53 | 27,29 | 2,40% | - |
| 21.06.2024 | 26,58 | 26,84 | 26,47 | 26,65 | 0,19% | - |
| 20.06.2024 | 26,60 | 27,00 | 26,26 | 26,60 | 0,15% | - |
| 19.06.2024 | 26,56 | 26,56 | 26,56 | 26,56 | 0,45% | 100,00 |