45,500€
-4,05%
Echtzeit-Aktienkurs Plus500 Ltd.
Bid:
Ask:
Aktienkurse zur Plus500 Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 45,98 | 47,06 | 45,98 | 47,06 | -0,17% | 76,00 |
| 01.04.2026 | 47,14 | 47,14 | 47,14 | 47,14 | 0,00% | 2,00 |
| 31.03.2026 | 47,14 | 47,14 | 47,14 | 47,14 | 0,90% | 23,00 |
| 30.03.2026 | 46,42 | 47,24 | 46,38 | 46,72 | -1,60% | - |
| 27.03.2026 | 47,48 | 47,48 | 47,48 | 47,48 | -2,10% | 35,00 |
| 26.03.2026 | 48,50 | 48,50 | 48,50 | 48,50 | 0,21% | 25,00 |
| 25.03.2026 | 49,11 | 49,29 | 48,28 | 48,40 | -1,53% | - |
| 24.03.2026 | 48,58 | 49,35 | 48,23 | 49,15 | 2,31% | - |
| 23.03.2026 | 47,58 | 48,04 | 47,58 | 48,04 | -0,04% | 7,00 |
| 20.03.2026 | 49,14 | 49,44 | 47,77 | 48,06 | -2,32% | - |
| 19.03.2026 | 48,90 | 49,20 | 48,90 | 49,20 | 2,54% | 121,00 |
| 18.03.2026 | 49,44 | 49,46 | 47,88 | 47,98 | -1,68% | - |
| 17.03.2026 | 48,06 | 48,80 | 48,06 | 48,80 | 2,74% | 263,00 |
| 16.03.2026 | 47,50 | 47,50 | 47,50 | 47,50 | -1,70% | 105,00 |
| 13.03.2026 | 48,32 | 48,32 | 48,32 | 48,32 | 1,38% | 3,00 |
| 12.03.2026 | 47,66 | 47,66 | 47,66 | 47,66 | -0,63% | 42,00 |
| 11.03.2026 | 47,88 | 47,96 | 47,88 | 47,96 | -0,83% | 249,00 |
| 10.03.2026 | 47,94 | 48,36 | 47,94 | 48,36 | 1,13% | 209,00 |
| 09.03.2026 | 46,02 | 47,82 | 46,02 | 47,82 | 0,04% | 262,00 |
| 06.03.2026 | 47,80 | 47,80 | 47,80 | 47,80 | -1,20% | 20,00 |
| 05.03.2026 | 48,38 | 48,38 | 48,38 | 48,38 | 0,83% | 90,00 |
| 04.03.2026 | 47,98 | 47,98 | 47,98 | 47,98 | 1,52% | 80,00 |
| 03.03.2026 | 46,12 | 47,34 | 45,90 | 47,26 | 1,03% | 2.625,00 |
| 02.03.2026 | 45,22 | 46,80 | 44,30 | 46,78 | 2,23% | 1.920,00 |
| 27.02.2026 | 45,76 | 45,76 | 45,76 | 45,76 | -2,31% | 87,00 |
| 26.02.2026 | 47,16 | 47,16 | 46,46 | 46,84 | -1,18% | 214,00 |
| 25.02.2026 | 47,40 | 47,40 | 47,40 | 47,40 | 0,08% | 84,00 |
| 24.02.2026 | 48,37 | 48,49 | 46,98 | 47,36 | -3,50% | - |
| 23.02.2026 | 49,86 | 49,86 | 49,08 | 49,08 | -1,72% | 256,00 |
| 20.02.2026 | 50,10 | 50,10 | 49,90 | 49,94 | 1,05% | 320,00 |
| 19.02.2026 | 50,45 | 51,00 | 49,42 | 49,42 | -3,10% | 417,00 |
| 18.02.2026 | 51,30 | 51,30 | 51,00 | 51,00 | 0,10% | 1.580,00 |
| 17.02.2026 | 53,00 | 53,00 | 50,05 | 50,95 | -3,87% | 409,00 |
| 16.02.2026 | 54,00 | 54,00 | 52,95 | 53,00 | -1,58% | 456,00 |
| 13.02.2026 | 54,73 | 55,48 | 53,68 | 53,85 | -1,82% | - |
| 12.02.2026 | 55,38 | 55,65 | 54,43 | 54,85 | -1,17% | - |
| 11.02.2026 | 54,50 | 55,50 | 54,50 | 55,50 | -0,27% | 37,00 |
| 10.02.2026 | 56,05 | 56,05 | 55,65 | 55,65 | -2,71% | 50,00 |
| 09.02.2026 | 52,60 | 57,20 | 52,35 | 57,20 | 8,85% | 1.241,00 |
| 06.02.2026 | 51,75 | 52,55 | 51,75 | 52,55 | 0,19% | 35,00 |
| 05.02.2026 | 52,45 | 52,45 | 52,45 | 52,45 | -3,41% | 2,00 |
| 04.02.2026 | 54,30 | 54,30 | 54,30 | 54,30 | 2,16% | 291,00 |
| 03.02.2026 | 52,85 | 53,15 | 52,85 | 53,15 | 9,14% | 121,00 |
| 02.02.2026 | 48,16 | 48,70 | 48,16 | 48,70 | 0,41% | 6,00 |
| 30.01.2026 | 48,18 | 48,52 | 48,18 | 48,50 | 0,00% | 412,00 |
| 29.01.2026 | 48,92 | 49,01 | 48,05 | 48,50 | -0,04% | - |
| 28.01.2026 | 48,52 | 48,52 | 48,52 | 48,52 | -1,58% | 20,00 |
| 27.01.2026 | 48,62 | 49,30 | 48,62 | 49,30 | 1,19% | 145,00 |
| 26.01.2026 | 48,78 | 48,78 | 48,72 | 48,72 | 1,37% | 598,00 |
| 23.01.2026 | 48,06 | 48,06 | 48,06 | 48,06 | -0,91% | 1,00 |
| 22.01.2026 | 48,50 | 48,50 | 48,50 | 48,50 | 0,39% | 41,00 |
| 21.01.2026 | 46,44 | 48,49 | 45,74 | 48,31 | 4,79% | - |
| 20.01.2026 | 45,98 | 46,10 | 45,98 | 46,10 | -0,56% | 70,00 |
| 19.01.2026 | 44,31 | 46,74 | 44,25 | 46,36 | 2,34% | - |
| 16.01.2026 | 45,30 | 45,30 | 45,30 | 45,30 | 0,85% | 464,00 |
| 15.01.2026 | 44,21 | 45,00 | 44,11 | 44,92 | 2,23% | - |
| 14.01.2026 | 43,93 | 44,29 | 43,84 | 43,94 | 0,14% | - |
| 13.01.2026 | 44,15 | 44,21 | 43,35 | 43,88 | 5,23% | - |
| 12.01.2026 | 42,36 | 42,46 | 41,70 | 41,70 | -0,05% | 499,00 |
| 09.01.2026 | 41,66 | 41,80 | 41,37 | 41,72 | 1,21% | - |
| 08.01.2026 | 41,22 | 41,22 | 41,22 | 41,22 | -3,87% | 100,00 |
| 07.01.2026 | 42,86 | 42,88 | 42,86 | 42,88 | -1,33% | 11,00 |
| 06.01.2026 | 42,24 | 43,48 | 42,24 | 43,46 | 3,67% | 172,00 |
| 05.01.2026 | 41,92 | 41,92 | 41,92 | 41,92 | 0,87% | 1,00 |
| 02.01.2026 | 41,76 | 41,76 | 41,56 | 41,56 | -0,29% | 12,00 |
| 30.12.2025 | 42,08 | 42,08 | 41,68 | 41,68 | 1,07% | 107,00 |
| 29.12.2025 | 40,96 | 41,48 | 40,72 | 41,24 | -0,29% | 459,00 |
| 23.12.2025 | 40,94 | 41,36 | 40,94 | 41,36 | 0,19% | 48,00 |
| 22.12.2025 | 41,02 | 41,28 | 40,70 | 41,28 | 1,47% | 175,00 |
| 19.12.2025 | 40,52 | 40,68 | 40,52 | 40,68 | 1,19% | 22,00 |
| 17.12.2025 | 40,20 | 40,20 | 40,20 | 40,20 | 0,90% | 11,00 |
| 16.12.2025 | 39,84 | 39,84 | 39,84 | 39,84 | 1,07% | 12,00 |
| 15.12.2025 | 38,81 | 39,66 | 38,79 | 39,42 | 1,81% | - |
| 12.12.2025 | 39,55 | 39,59 | 38,64 | 38,72 | -1,17% | - |
| 11.12.2025 | 39,18 | 39,18 | 39,18 | 39,18 | -0,20% | 1,00 |
| 10.12.2025 | 39,30 | 39,30 | 39,26 | 39,26 | 0,93% | 400,00 |
| 09.12.2025 | 39,00 | 39,34 | 38,90 | 38,90 | -1,12% | 145,00 |
| 08.12.2025 | 39,34 | 39,34 | 39,34 | 39,34 | 0,31% | 1,00 |
| 05.12.2025 | 39,43 | 39,59 | 39,11 | 39,22 | -1,31% | - |
| 04.12.2025 | 38,62 | 39,74 | 38,62 | 39,74 | 2,42% | 406,00 |
| 03.12.2025 | 38,72 | 38,80 | 38,72 | 38,80 | 1,15% | 57,00 |
| 02.12.2025 | 38,52 | 38,61 | 38,01 | 38,36 | 3,96% | - |
| 01.12.2025 | 36,20 | 36,90 | 36,20 | 36,90 | 1,68% | 402,00 |
| 28.11.2025 | 36,12 | 36,37 | 35,89 | 36,29 | 0,53% | - |
| 27.11.2025 | 35,54 | 36,10 | 35,54 | 36,10 | 0,95% | - |
| 26.11.2025 | 35,76 | 35,76 | 35,76 | 35,76 | 2,00% | 50,00 |
| 25.11.2025 | 34,98 | 35,06 | 34,68 | 35,06 | 0,98% | 133,00 |
| 24.11.2025 | 34,72 | 34,72 | 34,72 | 34,72 | -1,08% | 2,00 |
| 21.11.2025 | 34,11 | 35,29 | 34,01 | 35,10 | 2,72% | - |
| 20.11.2025 | 34,83 | 34,99 | 34,06 | 34,17 | -0,99% | - |
| 19.11.2025 | 34,40 | 34,77 | 34,19 | 34,51 | -0,12% | - |
| 18.11.2025 | 33,73 | 34,57 | 33,61 | 34,55 | 1,50% | - |
| 17.11.2025 | 34,16 | 34,16 | 34,04 | 34,04 | 1,79% | 154,00 |
| 14.11.2025 | 33,44 | 33,44 | 33,44 | 33,44 | -0,83% | 527,00 |
| 13.11.2025 | 33,56 | 33,72 | 33,56 | 33,72 | 2,00% | 616,00 |
| 12.11.2025 | 33,00 | 33,12 | 32,74 | 33,06 | -1,08% | 271,00 |
| 11.11.2025 | 33,84 | 33,94 | 33,42 | 33,42 | -2,62% | 236,00 |
| 10.11.2025 | 34,32 | 34,32 | 34,32 | 34,32 | 0,59% | 42,00 |
| 07.11.2025 | 34,56 | 34,56 | 34,12 | 34,12 | -0,61% | 70,00 |
| 06.11.2025 | 35,52 | 35,54 | 34,22 | 34,33 | -2,69% | - |