33,900€
1,32%
Echtzeit-Aktienkurs PLUS500 LTD. LS -,01
Bid:
Ask:
Aktienkurse zur PLUS500 LTD. LS -,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 33,64 | 33,68 | 33,64 | 33,68 | 0,66% | 142,00 |
| 27.02.2025 | 32,43 | 33,77 | 32,43 | 33,46 | -0,42% | - |
| 26.02.2025 | 33,56 | 33,60 | 33,40 | 33,60 | 1,88% | 315,00 |
| 25.02.2025 | 32,98 | 32,98 | 32,98 | 32,98 | 1,76% | 100,00 |
| 24.02.2025 | 32,97 | 33,03 | 32,20 | 32,41 | -0,89% | - |
| 21.02.2025 | 32,66 | 33,09 | 32,46 | 32,70 | 0,18% | - |
| 20.02.2025 | 32,71 | 33,01 | 32,44 | 32,64 | -0,06% | - |
| 19.02.2025 | 32,87 | 33,65 | 32,48 | 32,66 | -1,15% | - |
| 18.02.2025 | 32,30 | 33,04 | 32,02 | 33,04 | -5,55% | 1.180,00 |
| 17.02.2025 | 34,50 | 34,98 | 34,50 | 34,98 | 3,06% | 200,00 |
| 14.02.2025 | 34,06 | 34,08 | 33,94 | 33,94 | 1,31% | 205,00 |
| 13.02.2025 | 33,68 | 33,68 | 33,50 | 33,50 | -2,79% | 58,00 |
| 12.02.2025 | 34,44 | 34,46 | 34,44 | 34,46 | -0,86% | 1.310,00 |
| 11.02.2025 | 34,76 | 34,76 | 34,76 | 34,76 | 0,70% | 3,00 |
| 10.02.2025 | 34,42 | 34,52 | 34,42 | 34,52 | 0,64% | 31,00 |
| 07.02.2025 | 34,30 | 34,30 | 34,30 | 34,30 | -0,69% | 148,00 |
| 06.02.2025 | 34,90 | 34,90 | 34,52 | 34,54 | 0,00% | 402,00 |
| 05.02.2025 | 34,10 | 34,56 | 33,72 | 34,54 | 0,70% | - |
| 04.02.2025 | 34,30 | 34,30 | 34,30 | 34,30 | 0,47% | 44,00 |
| 03.02.2025 | 33,66 | 34,14 | 33,66 | 34,14 | 1,49% | 31,00 |
| 31.01.2025 | 33,64 | 33,64 | 33,64 | 33,64 | 1,45% | 66,00 |
| 30.01.2025 | 33,16 | 33,16 | 33,16 | 33,16 | -0,30% | 40,00 |
| 29.01.2025 | 33,26 | 33,26 | 33,26 | 33,26 | 0,36% | 150,00 |
| 28.01.2025 | 33,08 | 33,14 | 33,02 | 33,14 | 0,82% | 194,00 |
| 27.01.2025 | 32,71 | 33,20 | 32,42 | 32,87 | -0,51% | - |
| 24.01.2025 | 32,89 | 33,12 | 32,55 | 33,04 | 2,67% | - |
| 23.01.2025 | 33,34 | 33,34 | 32,18 | 32,18 | -4,62% | 901,00 |
| 22.01.2025 | 33,74 | 33,74 | 33,74 | 33,74 | -0,76% | 30,00 |
| 21.01.2025 | 34,04 | 34,14 | 34,00 | 34,00 | -0,29% | 362,00 |
| 20.01.2025 | 34,06 | 34,10 | 34,06 | 34,10 | -0,06% | 55,00 |
| 17.01.2025 | 33,82 | 34,12 | 33,82 | 34,12 | 0,06% | 283,00 |
| 16.01.2025 | 32,72 | 34,10 | 32,72 | 34,10 | 4,60% | 341,00 |
| 15.01.2025 | 32,44 | 32,60 | 32,40 | 32,60 | 1,62% | 1.173,00 |
| 14.01.2025 | 32,05 | 32,19 | 31,51 | 32,08 | 1,07% | - |
| 13.01.2025 | 31,48 | 31,78 | 31,48 | 31,74 | 0,76% | 290,00 |
| 10.01.2025 | 31,87 | 31,99 | 31,27 | 31,50 | 1,74% | - |
| 09.01.2025 | 30,96 | 30,96 | 30,96 | 30,96 | -1,78% | 93,00 |
| 08.01.2025 | 31,72 | 32,26 | 31,37 | 31,52 | 0,51% | - |
| 07.01.2025 | 31,36 | 31,36 | 31,36 | 31,36 | -0,13% | 1,00 |
| 06.01.2025 | 31,38 | 31,40 | 31,38 | 31,40 | 0,00% | 38,00 |
| 03.01.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 2,75% | 1,00 |
| 02.01.2025 | 32,50 | 32,50 | 30,56 | 30,56 | -4,32% | 157,00 |
| 30.12.2024 | 32,42 | 32,42 | 31,94 | 31,94 | -1,36% | 46,00 |
| 27.12.2024 | 31,60 | 32,38 | 31,60 | 32,38 | 3,06% | 73,00 |
| 23.12.2024 | 31,52 | 31,52 | 31,42 | 31,42 | -0,19% | 71,00 |
| 20.12.2024 | 31,60 | 31,60 | 31,30 | 31,48 | 0,13% | 103,00 |
| 19.12.2024 | 31,44 | 31,44 | 31,44 | 31,44 | 1,78% | 217,00 |
| 18.12.2024 | 31,26 | 31,71 | 30,83 | 30,89 | -0,99% | - |
| 17.12.2024 | 31,20 | 31,20 | 31,20 | 31,20 | -2,38% | 240,00 |
| 16.12.2024 | 31,76 | 31,96 | 31,76 | 31,96 | 1,08% | 247,00 |
| 13.12.2024 | 31,85 | 32,07 | 31,55 | 31,62 | -0,75% | - |
| 12.12.2024 | 31,71 | 32,08 | 31,63 | 31,86 | 0,35% | - |
| 11.12.2024 | 31,50 | 31,78 | 31,34 | 31,75 | 0,89% | - |
| 10.12.2024 | 31,12 | 31,64 | 31,12 | 31,47 | 0,16% | - |
| 09.12.2024 | 31,60 | 31,60 | 31,42 | 31,42 | -0,76% | 32,00 |
| 06.12.2024 | 31,80 | 31,80 | 31,66 | 31,66 | -0,44% | 280,00 |
| 05.12.2024 | 31,54 | 31,88 | 31,48 | 31,80 | -0,06% | - |
| 04.12.2024 | 31,42 | 31,82 | 31,42 | 31,82 | 2,22% | 112,00 |
| 03.12.2024 | 31,12 | 31,25 | 30,93 | 31,13 | 0,29% | - |
| 02.12.2024 | 30,42 | 31,28 | 30,42 | 31,04 | 0,68% | 38,00 |
| 29.11.2024 | 30,43 | 31,13 | 30,37 | 30,83 | 1,28% | - |
| 28.11.2024 | 30,06 | 30,44 | 30,06 | 30,44 | 1,43% | 99,00 |
| 27.11.2024 | 29,59 | 30,01 | 29,52 | 30,01 | 1,04% | - |
| 26.11.2024 | 29,70 | 29,70 | 29,70 | 29,70 | -1,59% | 80,00 |
| 25.11.2024 | 30,48 | 30,48 | 30,06 | 30,18 | 0,13% | 2.015,00 |
| 22.11.2024 | 30,07 | 30,45 | 30,00 | 30,14 | 0,00% | - |
| 21.11.2024 | 30,21 | 30,25 | 29,78 | 30,14 | -0,07% | - |
| 20.11.2024 | 30,24 | 30,24 | 30,16 | 30,16 | -0,40% | 350,00 |
| 19.11.2024 | 29,59 | 30,33 | 29,51 | 30,28 | 2,92% | - |
| 18.11.2024 | 29,13 | 29,53 | 28,92 | 29,42 | 1,45% | - |
| 15.11.2024 | 28,86 | 29,00 | 28,86 | 29,00 | 1,83% | 310,00 |
| 14.11.2024 | 28,48 | 28,48 | 28,48 | 28,48 | 1,35% | 280,00 |
| 13.11.2024 | 28,10 | 28,10 | 28,10 | 28,10 | -1,47% | 110,00 |
| 12.11.2024 | 28,48 | 28,52 | 28,48 | 28,52 | -0,49% | 3,00 |
| 11.11.2024 | 28,50 | 28,94 | 28,50 | 28,66 | 2,72% | 116,00 |
| 08.11.2024 | 28,10 | 28,10 | 27,90 | 27,90 | -1,48% | 100,00 |
| 07.11.2024 | 28,34 | 28,34 | 28,32 | 28,32 | 0,28% | 501,00 |
| 06.11.2024 | 28,24 | 28,24 | 28,24 | 28,24 | 0,57% | 50,00 |
| 05.11.2024 | 28,08 | 28,08 | 28,08 | 28,08 | -0,99% | 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 |