48,320€
-0,45%
Echtzeit-Aktienkurs Plus500 Ltd.
Bid:
Ask:
Aktienkurse zur Plus500 Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 05.11.2025 | 35,00 | 35,28 | 35,00 | 35,28 | -0,62% | 37,00 |
| 04.11.2025 | 35,50 | 35,50 | 35,50 | 35,50 | -2,04% | 206,00 |
| 03.11.2025 | 36,26 | 36,26 | 36,24 | 36,24 | 0,11% | 93,00 |
| 31.10.2025 | 36,34 | 36,34 | 36,20 | 36,20 | -0,60% | 82,00 |
| 30.10.2025 | 36,42 | 36,42 | 36,42 | 36,42 | -0,08% | 90,00 |
| 29.10.2025 | 37,02 | 37,24 | 36,29 | 36,45 | -1,59% | - |
| 28.10.2025 | 37,04 | 37,04 | 37,04 | 37,04 | -0,94% | 160,00 |
| 27.10.2025 | 37,43 | 37,65 | 37,12 | 37,39 | 0,35% | - |
| 24.10.2025 | 36,96 | 37,26 | 36,96 | 37,26 | 0,49% | 14,00 |
| 23.10.2025 | 37,08 | 37,08 | 37,08 | 37,08 | 0,65% | 2,00 |
| 22.10.2025 | 36,32 | 36,97 | 36,28 | 36,84 | 0,88% | - |
| 21.10.2025 | 36,86 | 36,86 | 36,52 | 36,52 | -0,35% | 158,00 |
| 20.10.2025 | 37,00 | 37,20 | 36,43 | 36,65 | -1,53% | - |
| 17.10.2025 | 35,70 | 37,22 | 35,70 | 37,22 | 3,50% | 158,00 |
| 16.10.2025 | 35,96 | 35,96 | 35,96 | 35,96 | -1,37% | 184,00 |
| 15.10.2025 | 36,46 | 36,46 | 36,46 | 36,46 | 0,44% | 1,00 |
| 14.10.2025 | 36,30 | 36,30 | 36,30 | 36,30 | -1,41% | 29,00 |
| 13.10.2025 | 36,72 | 36,82 | 36,72 | 36,82 | -0,38% | 3,00 |
| 10.10.2025 | 36,96 | 36,96 | 36,96 | 36,96 | -1,49% | 100,00 |
| 09.10.2025 | 37,16 | 37,52 | 37,16 | 37,52 | 1,32% | 48,00 |
| 08.10.2025 | 36,59 | 37,23 | 36,27 | 37,03 | 2,12% | - |
| 07.10.2025 | 36,66 | 36,66 | 36,26 | 36,26 | -2,74% | 21,00 |
| 06.10.2025 | 36,06 | 37,28 | 36,06 | 37,28 | 2,70% | 266,00 |
| 03.10.2025 | 36,42 | 36,42 | 36,30 | 36,30 | 0,11% | 220,00 |
| 02.10.2025 | 36,26 | 36,26 | 36,26 | 36,26 | -1,31% | 10,00 |
| 01.10.2025 | 36,74 | 36,74 | 36,74 | 36,74 | -0,38% | 2,00 |
| 30.09.2025 | 36,88 | 36,88 | 36,88 | 36,88 | 1,04% | 8,00 |
| 29.09.2025 | 35,80 | 36,60 | 35,77 | 36,50 | 1,78% | - |
| 26.09.2025 | 36,12 | 36,12 | 35,86 | 35,86 | -0,25% | 150,00 |
| 25.09.2025 | 35,70 | 36,07 | 35,60 | 35,95 | 0,93% | - |
| 24.09.2025 | 35,64 | 36,14 | 35,62 | 35,62 | -0,17% | 292,00 |
| 23.09.2025 | 35,90 | 35,90 | 35,68 | 35,68 | -0,22% | 92,00 |
| 22.09.2025 | 35,76 | 35,76 | 35,76 | 35,76 | 1,88% | 80,00 |
| 19.09.2025 | 35,10 | 35,10 | 35,10 | 35,10 | -1,35% | 150,00 |
| 18.09.2025 | 35,48 | 35,58 | 35,48 | 35,58 | 0,76% | 160,00 |
| 17.09.2025 | 35,27 | 35,59 | 35,12 | 35,31 | -0,54% | - |
| 16.09.2025 | 35,50 | 35,50 | 35,50 | 35,50 | 0,00% | 300,00 |
| 15.09.2025 | 36,30 | 36,30 | 35,50 | 35,50 | -2,95% | 140,00 |
| 12.09.2025 | 36,58 | 36,58 | 36,58 | 36,58 | 1,84% | 120,00 |
| 11.09.2025 | 35,80 | 35,92 | 35,78 | 35,92 | 0,36% | - |
| 10.09.2025 | 35,91 | 36,06 | 35,77 | 35,79 | -0,20% | - |
| 09.09.2025 | 35,66 | 36,08 | 35,51 | 35,86 | 0,45% | - |
| 08.09.2025 | 35,65 | 35,84 | 35,57 | 35,70 | 1,25% | - |
| 05.09.2025 | 35,26 | 35,26 | 35,26 | 35,26 | -0,25% | 7,00 |