52,870€
4,90%
Echtzeit-Aktienkurs PayPal Holdings
Bid:
Ask:
Aktienkurse zur PayPal Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2025 | 50,34 | 52,98 | 49,99 | 52,87 | 4,90% | 1.814,00 |
| 20.11.2025 | 52,70 | 52,95 | 50,32 | 50,40 | -2,57% | 3.953,00 |
| 19.11.2025 | 52,23 | 52,93 | 51,32 | 51,73 | -1,32% | 1.714,00 |
| 18.11.2025 | 52,89 | 53,53 | 52,13 | 52,42 | -1,63% | 1.589,00 |
| 17.11.2025 | 54,33 | 54,81 | 52,91 | 53,29 | -1,68% | 2.053,00 |
| 14.11.2025 | 56,08 | 56,11 | 54,02 | 54,20 | -3,66% | 3.240,00 |
| 13.11.2025 | 58,11 | 58,18 | 56,00 | 56,26 | -2,71% | 3.367,00 |
| 12.11.2025 | 58,30 | 58,72 | 57,73 | 57,83 | -0,53% | 456,00 |
| 11.11.2025 | 57,30 | 58,60 | 57,04 | 58,14 | 1,63% | 12.648,00 |
| 10.11.2025 | 58,19 | 58,42 | 56,94 | 57,21 | 0,62% | 4.617,00 |
| 07.11.2025 | 57,73 | 57,88 | 55,98 | 56,86 | -1,52% | 1.234,00 |
| 06.11.2025 | 58,94 | 59,20 | 57,34 | 57,74 | -2,37% | 337,00 |
| 05.11.2025 | 57,64 | 59,36 | 57,42 | 59,14 | 2,41% | 1.344,00 |
| 04.11.2025 | 58,60 | 58,81 | 57,48 | 57,75 | -2,53% | 1.493,00 |
| 03.11.2025 | 60,16 | 61,12 | 58,85 | 59,25 | -1,40% | 1.987,00 |
| 31.10.2025 | 59,42 | 60,35 | 58,64 | 60,09 | 2,06% | 920,00 |
| 30.10.2025 | 60,41 | 61,14 | 58,73 | 58,88 | -1,62% | 5.663,00 |
| 29.10.2025 | 64,11 | 64,33 | 59,78 | 59,85 | -5,75% | 2.291,00 |
| 28.10.2025 | 60,66 | 71,13 | 60,14 | 63,50 | 4,56% | 22.218,00 |
| 27.10.2025 | 60,83 | 61,74 | 60,28 | 60,73 | 0,26% | 310,00 |
| 24.10.2025 | 60,20 | 61,28 | 59,86 | 60,57 | 2,71% | 282,00 |
| 23.10.2025 | 58,87 | 60,32 | 58,67 | 58,97 | -0,14% | 25,00 |
| 22.10.2025 | 60,17 | 60,31 | 58,48 | 59,05 | -2,09% | 165,00 |
| 21.10.2025 | 59,51 | 60,55 | 59,14 | 60,31 | 2,22% | 660,00 |
| 20.10.2025 | 58,36 | 59,65 | 58,05 | 59,00 | 2,02% | 830,00 |
| 17.10.2025 | 55,94 | 58,02 | 55,14 | 57,83 | 2,43% | 864,00 |
| 16.10.2025 | 58,50 | 58,94 | 56,00 | 56,46 | -3,49% | 1.353,00 |
| 15.10.2025 | 59,65 | 60,10 | 58,50 | 58,50 | -1,56% | 455,00 |
| 14.10.2025 | 59,04 | 59,99 | 57,72 | 59,43 | -0,45% | 986,00 |
| 13.10.2025 | 60,36 | 61,47 | 59,11 | 59,70 | -1,19% | 7.077,00 |
| 10.10.2025 | 64,91 | 66,48 | 60,42 | 60,42 | -4,85% | 3.875,00 |
| 07.10.2025 | 62,25 | 64,42 | 62,00 | 63,50 | 4,17% | 14.725,00 |
| 06.10.2025 | 59,37 | 61,05 | 59,37 | 60,96 | 3,46% | 1.590,00 |
| 03.10.2025 | 58,39 | 59,15 | 58,02 | 58,92 | 0,56% | 1.587,00 |
| 02.10.2025 | 57,24 | 58,59 | 57,18 | 58,59 | 3,33% | 1.155,00 |
| 01.10.2025 | 56,50 | 57,45 | 56,41 | 56,70 | -0,67% | 1.313,00 |
| 30.09.2025 | 59,63 | 59,78 | 57,07 | 57,08 | -3,84% | 3.954,00 |
| 29.09.2025 | 57,72 | 60,49 | 57,72 | 59,36 | 3,22% | 2.155,00 |
| 26.09.2025 | 57,11 | 57,51 | 57,00 | 57,51 | 0,49% | 331,00 |
| 25.09.2025 | 57,91 | 57,93 | 57,23 | 57,23 | -0,85% | 854,00 |
| 24.09.2025 | 57,10 | 58,16 | 57,10 | 57,72 | 1,25% | 5.591,00 |
| 23.09.2025 | 57,39 | 57,76 | 56,91 | 57,01 | 0,00% | 2.232,00 |
| 22.09.2025 | 58,03 | 58,11 | 57,01 | 57,01 | -2,26% | 382,00 |
| 19.09.2025 | 58,32 | 58,78 | 57,87 | 58,33 | 0,22% | 553,00 |
| 18.09.2025 | 59,17 | 59,62 | 58,20 | 58,20 | -0,10% | 2.012,00 |
| 17.09.2025 | 56,31 | 58,34 | 56,31 | 58,26 | 4,00% | 934,00 |
| 16.09.2025 | 57,07 | 57,12 | 56,00 | 56,02 | -1,74% | 577,00 |
| 15.09.2025 | 57,01 | 57,10 | 56,96 | 57,01 | -0,28% | 364,00 |
| 12.09.2025 | 57,42 | 57,45 | 57,17 | 57,17 | -0,28% | 31,00 |
| 11.09.2025 | 56,31 | 57,33 | 56,15 | 57,33 | 2,23% | 689,00 |
| 10.09.2025 | 57,60 | 57,98 | 55,96 | 56,08 | -2,89% | 2.552,00 |
| 09.09.2025 | 58,10 | 58,23 | 57,75 | 57,75 | -0,38% | 417,00 |
| 08.09.2025 | 58,38 | 58,40 | 57,88 | 57,97 | -0,46% | 2.832,00 |
| 05.09.2025 | 58,56 | 58,67 | 58,24 | 58,24 | -0,78% | 505,00 |
| 04.09.2025 | 59,72 | 59,87 | 57,06 | 58,70 | -1,54% | 2.570,00 |
| 03.09.2025 | 59,10 | 59,63 | 59,10 | 59,62 | 0,39% | 2.024,00 |
| 02.09.2025 | 59,55 | 59,55 | 58,76 | 59,39 | -0,29% | 54,00 |
| 01.09.2025 | 59,79 | 59,79 | 59,42 | 59,56 | -0,88% | 758,00 |
| 29.08.2025 | 59,84 | 60,09 | 59,53 | 60,09 | -0,02% | 350,00 |
| 28.08.2025 | 59,40 | 60,10 | 59,40 | 60,10 | 0,47% | 1.011,00 |
| 27.08.2025 | 60,37 | 60,41 | 59,17 | 59,82 | 0,13% | 706,00 |
| 25.08.2025 | 59,65 | 59,82 | 59,63 | 59,74 | 0,18% | 310,00 |
| 22.08.2025 | 58,18 | 59,63 | 58,10 | 59,63 | 2,46% | 827,00 |
| 21.08.2025 | 58,38 | 58,38 | 58,00 | 58,20 | -0,41% | 396,00 |
| 20.08.2025 | 59,11 | 59,31 | 58,13 | 58,44 | -1,35% | 2.034,00 |
| 19.08.2025 | 59,51 | 60,01 | 59,24 | 59,24 | -0,94% | 385,00 |
| 18.08.2025 | 59,25 | 59,80 | 59,20 | 59,80 | 0,71% | 459,00 |
| 16.08.2025 | 59,45 | 59,45 | 59,38 | 59,38 | 0,59% | 1.084,00 |
| 14.08.2025 | 60,35 | 60,35 | 58,61 | 59,03 | -1,93% | 709,00 |
| 13.08.2025 | 58,23 | 60,19 | 58,23 | 60,19 | 2,85% | 616,00 |
| 12.08.2025 | 57,91 | 58,92 | 57,91 | 58,52 | 0,67% | 196,00 |
| 08.08.2025 | 58,66 | 58,97 | 58,08 | 58,13 | -0,53% | 384,00 |
| 07.08.2025 | 59,54 | 60,20 | 58,44 | 58,44 | -1,52% | 632,00 |
| 06.08.2025 | 58,74 | 59,48 | 58,68 | 59,34 | 1,26% | 2.887,00 |
| 05.08.2025 | 59,16 | 59,25 | 58,60 | 58,60 | -0,54% | 4.582,00 |
| 04.08.2025 | 58,57 | 58,92 | 58,33 | 58,92 | 2,01% | 3.447,00 |
| 01.08.2025 | 60,11 | 60,12 | 57,76 | 57,76 | -3,62% | 1.757,00 |
| 31.07.2025 | 61,60 | 61,60 | 59,93 | 59,93 | -2,11% | 815,00 |
| 30.07.2025 | 62,37 | 63,02 | 61,22 | 61,22 | -1,88% | 4.093,00 |
| 29.07.2025 | 67,30 | 68,24 | 61,32 | 62,39 | -7,46% | 4.244,00 |
| 28.07.2025 | 67,06 | 67,81 | 66,98 | 67,42 | 1,37% | 906,00 |
| 25.07.2025 | 66,45 | 66,72 | 66,32 | 66,51 | 0,14% | 908,00 |
| 24.07.2025 | 65,88 | 66,42 | 65,72 | 66,42 | 2,09% | 859,00 |
| 23.07.2025 | 65,50 | 65,84 | 65,01 | 65,06 | 0,65% | 776,00 |
| 22.07.2025 | 64,16 | 64,70 | 63,90 | 64,64 | 0,83% | 426,00 |
| 21.07.2025 | 63,99 | 65,00 | 63,71 | 64,11 | 0,56% | 706,00 |
| 18.07.2025 | 63,59 | 63,75 | 63,45 | 63,75 | 0,87% | 171,00 |
| 17.07.2025 | 62,16 | 63,33 | 62,16 | 63,20 | 0,81% | 200,00 |
| 16.07.2025 | 62,42 | 62,72 | 62,42 | 62,69 | -0,79% | 1.978,00 |
| 15.07.2025 | 63,37 | 63,42 | 63,05 | 63,19 | -0,17% | 1.733,00 |
| 14.07.2025 | 60,99 | 63,30 | 60,52 | 63,30 | 2,10% | 702,00 |
| 11.07.2025 | 64,76 | 64,76 | 62,00 | 62,00 | -4,19% | 1.117,00 |
| 10.07.2025 | 63,51 | 64,71 | 63,51 | 64,71 | 1,38% | 220,00 |
| 09.07.2025 | 64,00 | 64,43 | 63,83 | 63,83 | -0,09% | 455,00 |
| 08.07.2025 | 64,41 | 64,41 | 63,88 | 63,89 | -0,56% | 1.183,00 |
| 04.07.2025 | 64,48 | 64,79 | 64,25 | 64,25 | -1,59% | 566,00 |
| 03.07.2025 | 64,74 | 65,66 | 64,65 | 65,29 | 0,88% | 781,00 |
| 02.07.2025 | 64,02 | 64,72 | 64,02 | 64,72 | 1,62% | 415,00 |
| 01.07.2025 | 62,76 | 63,69 | 62,66 | 63,69 | 0,98% | 629,00 |
| 30.06.2025 | 63,10 | 63,29 | 63,01 | 63,07 | 0,75% | 863,00 |