35,650€
-0,20%
Echtzeit-Aktienkurs Plus500 Ltd.
Bid:
Ask:
Aktienkurse zur Plus500 Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 35,34 | 35,34 | 35,34 | 35,34 | -1,06% | 26,00 |
| 21.08.2025 | 35,72 | 35,72 | 35,72 | 35,72 | -1,19% | 90,00 |
| 20.08.2025 | 35,70 | 36,21 | 35,64 | 36,15 | 0,36% | - |
| 19.08.2025 | 36,02 | 36,02 | 36,02 | 36,02 | -0,39% | 57,00 |
| 18.08.2025 | 36,16 | 36,16 | 36,16 | 36,16 | -0,11% | 9,00 |
| 15.08.2025 | 36,10 | 36,20 | 35,94 | 36,20 | 0,00% | 1.037,00 |
| 14.08.2025 | 36,02 | 36,20 | 36,02 | 36,20 | -2,27% | 86,00 |
| 13.08.2025 | 37,04 | 37,04 | 37,04 | 37,04 | 1,26% | 250,00 |
| 12.08.2025 | 36,52 | 36,64 | 36,52 | 36,58 | -4,74% | 98,00 |
| 11.08.2025 | 37,98 | 38,40 | 37,76 | 38,40 | -2,04% | 457,00 |
| 08.08.2025 | 39,20 | 39,20 | 39,20 | 39,20 | -0,20% | 13,00 |
| 07.08.2025 | 38,80 | 39,28 | 38,80 | 39,28 | -1,46% | 6,00 |
| 05.08.2025 | 39,86 | 39,86 | 39,86 | 39,86 | 2,47% | 60,00 |
| 01.08.2025 | 39,34 | 39,34 | 38,90 | 38,90 | 0,73% | 78,00 |
| 31.07.2025 | 39,12 | 39,12 | 38,62 | 38,62 | 1,05% | 37,00 |
| 30.07.2025 | 38,22 | 38,22 | 38,22 | 38,22 | -2,20% | 112,00 |
| 24.07.2025 | 39,08 | 39,08 | 39,08 | 39,08 | 1,30% | 156,00 |
| 23.07.2025 | 38,58 | 38,58 | 38,58 | 38,58 | 0,42% | 1,00 |
| 22.07.2025 | 38,42 | 38,42 | 38,42 | 38,42 | -0,67% | 30,00 |
| 21.07.2025 | 38,68 | 38,68 | 38,68 | 38,68 | 0,47% | 676,00 |
| 16.07.2025 | 38,30 | 38,50 | 38,30 | 38,50 | 1,05% | 60,00 |
| 15.07.2025 | 38,10 | 38,10 | 38,10 | 38,10 | 0,90% | 5,00 |
| 14.07.2025 | 37,76 | 37,76 | 37,76 | 37,76 | 0,27% | 1.206,00 |
| 11.07.2025 | 37,66 | 37,66 | 37,66 | 37,66 | 1,29% | 26,00 |
| 09.07.2025 | 37,18 | 37,18 | 37,18 | 37,18 | -1,69% | 60,00 |
| 08.07.2025 | 37,94 | 37,94 | 37,82 | 37,82 | -1,72% | 61,00 |
| 07.07.2025 | 38,48 | 38,48 | 38,48 | 38,48 | 3,55% | 1,00 |
| 02.07.2025 | 39,06 | 39,06 | 37,16 | 37,16 | -6,35% | 39,00 |
| 01.07.2025 | 39,68 | 39,68 | 39,68 | 39,68 | 0,00% | 2,00 |
| 25.06.2025 | 39,68 | 39,68 | 39,68 | 39,68 | -1,34% | 130,00 |
| 23.06.2025 | 39,52 | 40,22 | 39,52 | 40,22 | 1,06% | 19,00 |
| 17.06.2025 | 39,84 | 39,84 | 39,80 | 39,80 | -0,45% | 129,00 |
| 16.06.2025 | 39,98 | 39,98 | 39,98 | 39,98 | 0,40% | 1,00 |
| 13.06.2025 | 39,82 | 39,82 | 39,82 | 39,82 | -0,25% | 7,00 |
| 11.06.2025 | 40,14 | 40,14 | 39,92 | 39,92 | -3,48% | 58,00 |
| 09.06.2025 | 41,36 | 41,36 | 41,36 | 41,36 | 1,62% | 2,00 |
| 03.06.2025 | 40,70 | 40,70 | 40,70 | 40,70 | -1,41% | 1,00 |
| 02.06.2025 | 40,50 | 41,28 | 40,50 | 41,28 | 1,67% | 87,00 |
| 30.05.2025 | 40,60 | 40,60 | 40,60 | 40,60 | -0,15% | 1.854,00 |
| 28.05.2025 | 40,64 | 40,66 | 40,34 | 40,66 | -1,17% | 1.889,00 |
| 27.05.2025 | 41,14 | 41,14 | 41,08 | 41,14 | 2,14% | 315,00 |
| 23.05.2025 | 40,50 | 40,50 | 40,28 | 40,28 | -1,18% | 311,00 |
| 22.05.2025 | 40,76 | 40,76 | 40,76 | 40,76 | 0,34% | 80,00 |
| 21.05.2025 | 40,54 | 40,62 | 40,54 | 40,62 | 2,06% | 144,00 |
| 19.05.2025 | 39,30 | 39,80 | 39,20 | 39,80 | 2,05% | 336,00 |
| 15.05.2025 | 39,00 | 39,00 | 39,00 | 39,00 | -1,56% | 90,00 |
| 14.05.2025 | 39,62 | 39,62 | 39,62 | 39,62 | 2,43% | 80,00 |
| 13.05.2025 | 38,68 | 38,68 | 38,68 | 38,68 | -0,82% | 110,00 |
| 12.05.2025 | 39,00 | 39,00 | 39,00 | 39,00 | -1,22% | 153,00 |
| 09.05.2025 | 38,94 | 39,48 | 38,94 | 39,48 | 0,56% | 115,00 |
| 08.05.2025 | 39,20 | 39,26 | 38,88 | 39,26 | 0,15% | 169,00 |
| 07.05.2025 | 38,28 | 39,20 | 38,28 | 39,20 | 3,70% | 231,00 |
| 06.05.2025 | 37,80 | 37,80 | 37,80 | 37,80 | 2,61% | 27,00 |
| 05.05.2025 | 36,86 | 36,86 | 36,84 | 36,84 | 0,99% | 10,00 |
| 02.05.2025 | 36,42 | 36,54 | 36,34 | 36,48 | 0,94% | 192,00 |
| 28.04.2025 | 35,94 | 36,46 | 35,50 | 36,14 | 3,20% | 639,00 |
| 24.04.2025 | 35,04 | 35,04 | 35,02 | 35,02 | -0,74% | 12,00 |
| 23.04.2025 | 35,28 | 35,28 | 35,28 | 35,28 | -0,62% | 1,00 |
| 22.04.2025 | 35,00 | 35,50 | 35,00 | 35,50 | 1,14% | 200,00 |
| 17.04.2025 | 35,10 | 35,10 | 35,10 | 35,10 | 1,09% | 1,00 |
| 16.04.2025 | 34,58 | 34,72 | 34,58 | 34,72 | -1,08% | 96,00 |
| 15.04.2025 | 34,72 | 35,10 | 34,72 | 35,10 | 3,91% | 618,00 |
| 14.04.2025 | 33,70 | 33,78 | 33,70 | 33,78 | -1,23% | 149,00 |
| 11.04.2025 | 34,20 | 34,20 | 34,20 | 34,20 | 0,06% | 30,00 |
| 10.04.2025 | 34,32 | 34,38 | 34,18 | 34,18 | 0,65% | 376,00 |
| 09.04.2025 | 32,78 | 33,96 | 32,78 | 33,96 | 3,60% | 256,00 |
| 08.04.2025 | 31,66 | 32,78 | 31,66 | 32,78 | 5,47% | 213,00 |
| 07.04.2025 | 29,28 | 31,08 | 28,60 | 31,08 | 0,32% | 2.552,00 |
| 04.04.2025 | 31,28 | 31,38 | 30,46 | 30,98 | -6,18% | 752,00 |
| 01.04.2025 | 33,20 | 33,20 | 33,02 | 33,02 | -0,78% | 3,00 |
| 27.03.2025 | 33,28 | 33,28 | 33,28 | 33,28 | -0,18% | 60,00 |
| 26.03.2025 | 33,34 | 33,34 | 33,34 | 33,34 | -0,36% | 174,00 |
| 25.03.2025 | 33,28 | 33,46 | 33,28 | 33,46 | 0,66% | 110,00 |
| 24.03.2025 | 32,92 | 33,24 | 32,92 | 33,24 | 2,21% | 6,00 |
| 20.03.2025 | 32,24 | 32,52 | 32,24 | 32,52 | 0,93% | 201,00 |
| 19.03.2025 | 31,48 | 32,22 | 31,48 | 32,22 | 0,00% | 35,00 |
| 17.03.2025 | 32,22 | 32,22 | 32,22 | 32,22 | 1,07% | 150,00 |
| 13.03.2025 | 32,00 | 32,14 | 31,88 | 31,88 | -1,24% | 184,00 |
| 10.03.2025 | 32,66 | 32,66 | 32,28 | 32,28 | -3,06% | 7,00 |
| 07.03.2025 | 32,82 | 33,30 | 32,60 | 33,30 | 0,67% | 112,00 |
| 05.03.2025 | 33,08 | 33,08 | 33,08 | 33,08 | -2,93% | 2,00 |
| 04.03.2025 | 34,08 | 34,08 | 34,08 | 34,08 | -2,18% | 578,00 |
| 03.03.2025 | 33,96 | 34,84 | 33,96 | 34,84 | 3,44% | 52,00 |
| 28.02.2025 | 33,64 | 33,68 | 33,64 | 33,68 | 0,24% | 142,00 |
| 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 | -0,18% | 100,00 |
| 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 | 0,70% | 402,00 |
| 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 |