39,440€
0,20%
Echtzeit-Aktienkurs Plus500 Ltd.
Bid:
Ask:
Aktienkurse zur Plus500 Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.10.2026 | 39,26 | 40,75 | 38,94 | 39,48 | 0,30% | 401,00 |
| 12.10.2026 | 39,46 | 39,46 | 39,36 | 39,36 | 2,23% | 11,00 |
| 09.10.2026 | 38,50 | 38,50 | 38,50 | 38,50 | 0,73% | 4,00 |
| 08.10.2026 | 38,22 | 38,22 | 38,22 | 38,22 | 0,95% | 1,00 |
| 07.10.2026 | 38,12 | 38,26 | 37,86 | 37,86 | -2,42% | 17,00 |
| 06.10.2026 | 38,80 | 38,80 | 38,80 | 38,80 | 1,25% | 1,00 |
| 05.10.2026 | 38,14 | 38,32 | 38,14 | 38,32 | -0,05% | 31,00 |
| 02.10.2026 | 40,28 | 40,28 | 35,50 | 38,34 | -4,63% | 8.060,00 |
| 01.10.2026 | 39,84 | 40,20 | 39,84 | 40,20 | 0,25% | 15,00 |
| 30.09.2026 | 39,96 | 40,16 | 39,96 | 40,10 | 1,06% | 79,00 |
| 29.09.2026 | 39,76 | 39,76 | 39,66 | 39,68 | 0,10% | 21,00 |
| 28.09.2026 | 40,26 | 40,26 | 39,64 | 39,64 | -0,85% | 7,00 |
| 25.09.2026 | 39,98 | 39,98 | 39,98 | 39,98 | -0,79% | 3,00 |
| 24.09.2026 | 39,98 | 40,30 | 39,98 | 40,30 | 0,80% | 3,00 |
| 23.09.2026 | 40,82 | 40,82 | 39,98 | 39,98 | -3,48% | 123,00 |
| 22.09.2026 | 42,00 | 42,02 | 41,42 | 41,42 | -1,85% | 225,00 |
| 21.09.2026 | 42,04 | 42,20 | 42,04 | 42,20 | 3,69% | 6,00 |
| 18.09.2026 | 40,70 | 40,70 | 40,70 | 40,70 | 0,05% | 75,00 |
| 17.09.2026 | 40,65 | 41,01 | 40,34 | 40,68 | 0,94% | - |
| 16.09.2026 | 40,54 | 40,80 | 40,30 | 40,30 | -0,98% | 228,00 |
| 15.09.2026 | 41,48 | 41,48 | 40,70 | 40,70 | -2,96% | 56,00 |
| 14.09.2026 | 41,94 | 41,94 | 41,94 | 41,94 | 0,29% | 190,00 |
| 11.09.2026 | 41,82 | 41,82 | 41,82 | 41,82 | -0,43% | 4,00 |
| 10.09.2026 | 41,92 | 42,00 | 41,92 | 42,00 | -0,10% | 5,00 |
| 09.09.2026 | 42,46 | 42,46 | 42,04 | 42,04 | -2,10% | 185,00 |
| 08.09.2026 | 42,94 | 42,94 | 42,94 | 42,94 | -0,69% | 3,00 |
| 07.09.2026 | 43,02 | 43,24 | 43,02 | 43,24 | 0,65% | 8,00 |
| 04.09.2026 | 43,08 | 43,40 | 42,66 | 42,96 | 2,29% | - |
| 03.09.2026 | 42,00 | 42,00 | 42,00 | 42,00 | -0,80% | 2,00 |
| 02.09.2026 | 42,34 | 42,34 | 42,34 | 42,34 | -2,85% | 38,00 |
| 01.09.2026 | 43,44 | 43,58 | 43,44 | 43,58 | -0,09% | 233,00 |
| 31.08.2026 | 44,04 | 44,04 | 43,60 | 43,62 | -0,14% | 255,00 |
| 28.08.2026 | 44,03 | 44,37 | 43,62 | 43,68 | -0,55% | - |
| 27.08.2026 | 44,02 | 44,02 | 43,92 | 43,92 | 0,83% | 22,00 |
| 26.08.2026 | 43,17 | 44,03 | 42,92 | 43,56 | 0,23% | - |
| 25.08.2026 | 43,46 | 43,46 | 43,46 | 43,46 | 1,07% | 554,00 |
| 24.08.2026 | 43,00 | 43,16 | 42,82 | 43,00 | 1,61% | 66,00 |
| 21.08.2026 | 42,32 | 42,32 | 42,32 | 42,32 | 0,71% | 1,00 |
| 20.08.2026 | 42,78 | 42,78 | 42,02 | 42,02 | -4,46% | 11,00 |
| 19.08.2026 | 44,48 | 45,56 | 43,25 | 43,98 | -1,35% | - |
| 18.08.2026 | 44,58 | 45,16 | 44,47 | 44,58 | -1,02% | - |
| 17.08.2026 | 45,04 | 45,04 | 45,04 | 45,04 | 2,55% | 197,00 |
| 14.08.2026 | 44,10 | 44,10 | 43,92 | 43,92 | 1,71% | 144,00 |
| 13.08.2026 | 42,78 | 43,18 | 42,78 | 43,18 | -0,74% | 63,00 |
| 12.08.2026 | 43,56 | 43,56 | 43,50 | 43,50 | -2,64% | 19,00 |
| 11.08.2026 | 44,60 | 44,68 | 44,60 | 44,68 | -2,66% | 71,00 |
| 10.08.2026 | 45,90 | 45,90 | 45,90 | 45,90 | 5,03% | 1,00 |
| 07.08.2026 | 44,88 | 44,88 | 43,70 | 43,70 | -3,74% | 6,00 |
| 06.08.2026 | 45,40 | 45,40 | 45,40 | 45,40 | -0,74% | 2,00 |
| 05.08.2026 | 45,43 | 46,31 | 45,28 | 45,74 | 1,73% | - |
| 04.08.2026 | 44,96 | 44,96 | 44,96 | 44,96 | 0,94% | 1,00 |
| 03.08.2026 | 45,18 | 45,18 | 43,98 | 44,54 | -2,71% | 142,00 |
| 31.07.2026 | 46,20 | 46,20 | 45,78 | 45,78 | -4,61% | 185,00 |
| 30.07.2026 | 47,96 | 48,19 | 47,58 | 47,99 | 0,15% | - |
| 29.07.2026 | 46,98 | 47,92 | 46,98 | 47,92 | 1,44% | 56,00 |
| 28.07.2026 | 47,24 | 47,24 | 47,24 | 47,24 | 0,60% | 20,00 |
| 27.07.2026 | 47,02 | 47,02 | 46,92 | 46,96 | 1,08% | 173,00 |
| 24.07.2026 | 47,26 | 47,26 | 46,46 | 46,46 | -2,97% | 60,00 |
| 23.07.2026 | 47,92 | 47,92 | 47,88 | 47,88 | -0,21% | 6,00 |
| 22.07.2026 | 47,98 | 47,98 | 47,98 | 47,98 | 2,09% | 307,00 |
| 21.07.2026 | 47,58 | 47,58 | 47,00 | 47,00 | -1,07% | 200,00 |
| 20.07.2026 | 49,47 | 49,48 | 47,45 | 47,51 | -4,44% | - |
| 17.07.2026 | 50,35 | 50,35 | 49,72 | 49,72 | -1,93% | 240,00 |
| 16.07.2026 | 50,15 | 50,70 | 50,15 | 50,70 | 2,92% | 20,00 |
| 15.07.2026 | 49,26 | 49,26 | 49,26 | 49,26 | -1,97% | 5,00 |
| 14.07.2026 | 49,12 | 50,25 | 49,12 | 50,25 | 0,82% | 401,00 |
| 13.07.2026 | 51,10 | 51,10 | 48,62 | 49,84 | -14,18% | 196,00 |
| 10.07.2026 | 58,23 | 58,58 | 57,43 | 58,08 | -0,39% | - |
| 09.07.2026 | 58,30 | 58,30 | 58,30 | 58,30 | 0,95% | 223,00 |
| 08.07.2026 | 58,25 | 58,25 | 57,75 | 57,75 | -2,53% | 141,00 |
| 07.07.2026 | 59,30 | 59,30 | 59,25 | 59,25 | 1,46% | 60,00 |
| 06.07.2026 | 58,40 | 58,40 | 58,40 | 58,40 | -0,60% | 1,00 |
| 03.07.2026 | 58,75 | 58,75 | 58,75 | 58,75 | -1,26% | 90,00 |
| 02.07.2026 | 58,60 | 59,50 | 58,60 | 59,50 | 3,57% | 267,00 |
| 01.07.2026 | 57,40 | 57,45 | 57,40 | 57,45 | 4,08% | 3,00 |
| 30.06.2026 | 55,50 | 55,50 | 55,20 | 55,20 | -0,50% | 98,00 |
| 29.06.2026 | 54,45 | 55,80 | 54,28 | 55,48 | 2,54% | - |
| 26.06.2026 | 54,10 | 54,10 | 54,10 | 54,10 | -3,57% | 2,00 |
| 25.06.2026 | 56,10 | 56,10 | 56,10 | 56,10 | 0,72% | 10,00 |
| 24.06.2026 | 55,65 | 55,70 | 55,65 | 55,70 | -0,71% | 41,00 |
| 23.06.2026 | 56,10 | 56,10 | 56,10 | 56,10 | 1,08% | 2,00 |
| 22.06.2026 | 55,50 | 55,50 | 55,50 | 55,50 | 0,18% | 39,00 |
| 19.06.2026 | 55,45 | 55,93 | 55,13 | 55,40 | 0,54% | - |
| 18.06.2026 | 55,10 | 55,10 | 55,10 | 55,10 | -0,85% | 54,00 |
| 17.06.2026 | 56,38 | 56,68 | 54,80 | 55,58 | -1,55% | - |
| 16.06.2026 | 56,45 | 56,45 | 56,45 | 56,45 | 1,99% | 22,00 |
| 15.06.2026 | 56,00 | 56,00 | 55,35 | 55,35 | -1,07% | 110,00 |
| 12.06.2026 | 56,00 | 56,00 | 55,95 | 55,95 | -0,09% | 100,00 |
| 11.06.2026 | 55,10 | 56,00 | 55,10 | 56,00 | 3,70% | 89,00 |
| 10.06.2026 | 54,00 | 54,00 | 54,00 | 54,00 | 0,28% | 1,00 |
| 09.06.2026 | 53,85 | 53,85 | 53,85 | 53,85 | 0,19% | 4,00 |
| 08.06.2026 | 53,75 | 53,75 | 53,75 | 53,75 | 1,03% | 1,00 |
| 05.06.2026 | 53,20 | 53,20 | 53,20 | 53,20 | 0,00% | 5,00 |
| 04.06.2026 | 52,43 | 53,43 | 52,43 | 53,20 | 1,48% | - |
| 03.06.2026 | 52,63 | 52,83 | 52,05 | 52,43 | -1,46% | - |
| 02.06.2026 | 52,60 | 53,20 | 52,60 | 53,20 | 1,92% | 78,00 |
| 01.06.2026 | 51,25 | 52,20 | 51,25 | 52,20 | 1,36% | 19,00 |
| 29.05.2026 | 51,50 | 51,50 | 51,50 | 51,50 | -0,48% | 60,00 |
| 28.05.2026 | 51,75 | 51,75 | 51,75 | 51,75 | -2,27% | 15,00 |
| 27.05.2026 | 52,95 | 52,95 | 52,95 | 52,95 | -1,21% | 27,00 |