35,300€
-1,70%
Echtzeit-Aktienkurs Plus500 Ltd.
Bid:
Ask:
Aktienkurse zur Plus500 Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.04.2025 | 35,64 | 37,40 | 34,39 | 35,29 | -1,73% | 569,00 |
| 25.04.2025 | 35,11 | 35,91 | 34,89 | 35,91 | 2,54% | - |
| 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 | -6,32% | 752,00 |
| 03.04.2025 | 32,79 | 33,73 | 32,79 | 33,07 | -1,64% | - |
| 02.04.2025 | 33,26 | 33,68 | 33,18 | 33,62 | 1,82% | - |
| 01.04.2025 | 33,20 | 33,20 | 33,02 | 33,02 | 0,12% | 3,00 |
| 31.03.2025 | 32,61 | 33,08 | 32,57 | 32,98 | 0,27% | - |
| 28.03.2025 | 33,12 | 33,42 | 32,67 | 32,89 | -1,17% | - |
| 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 | 2,34% | 6,00 |
| 21.03.2025 | 32,61 | 32,77 | 32,20 | 32,48 | -0,12% | - |
| 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 | 1,00% | 35,00 |
| 18.03.2025 | 32,28 | 32,40 | 31,80 | 31,90 | -0,99% | - |
| 17.03.2025 | 32,22 | 32,22 | 32,22 | 32,22 | -0,09% | 150,00 |
| 14.03.2025 | 31,62 | 32,52 | 31,50 | 32,25 | 1,16% | - |
| 13.03.2025 | 32,00 | 32,14 | 31,88 | 31,88 | 0,31% | 184,00 |
| 12.03.2025 | 31,83 | 31,90 | 31,50 | 31,78 | 0,03% | - |
| 11.03.2025 | 32,08 | 32,16 | 30,62 | 31,77 | -1,58% | - |
| 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 | 1,68% | 112,00 |
| 06.03.2025 | 33,59 | 33,65 | 32,71 | 32,75 | -1,00% | - |
| 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 | 0,66% | 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% | - |