1,809€
-3,98%
Echtzeit-Aktienkurs PLS Group Ltd
Bid:
Ask:
Aktienkurse zur PLS Group Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 1,83 | 1,84 | 1,81 | 1,81 | -3,98% | 39.360,00 |
| 16.10.2026 | 1,87 | 1,91 | 1,86 | 1,88 | -0,69% | 20.664,00 |
| 15.10.2026 | 1,92 | 1,92 | 1,90 | 1,90 | -3,36% | 360,00 |
| 14.10.2026 | 1,96 | 2,00 | 1,96 | 1,96 | 1,13% | 10.078,00 |
| 13.10.2026 | 1,90 | 1,96 | 1,90 | 1,94 | -7,79% | 24.143,00 |
| 12.10.2026 | 2,11 | 2,14 | 2,10 | 2,11 | -5,09% | 11.490,00 |
| 09.10.2026 | 2,20 | 2,22 | 2,18 | 2,22 | -4,40% | 28.528,00 |
| 08.10.2026 | 2,31 | 2,33 | 2,30 | 2,32 | -3,29% | 844,00 |
| 07.10.2026 | 2,42 | 2,43 | 2,39 | 2,40 | 1,52% | 1.577,00 |
| 06.10.2026 | 2,36 | 2,36 | 2,33 | 2,36 | 1,99% | 11.845,00 |
| 05.10.2026 | 2,31 | 2,32 | 2,30 | 2,32 | 1,76% | 4.240,00 |
| 02.10.2026 | 2,27 | 2,28 | 2,26 | 2,28 | 2,38% | 11.459,00 |
| 01.10.2026 | 2,23 | 2,27 | 2,20 | 2,22 | -6,83% | 19.587,00 |
| 30.09.2026 | 2,36 | 2,39 | 2,35 | 2,39 | 1,57% | 74.896,00 |
| 29.09.2026 | 2,39 | 2,39 | 2,35 | 2,35 | 0,86% | 5.755,00 |
| 28.09.2026 | 2,34 | 2,35 | 2,31 | 2,33 | -0,72% | 25.011,00 |
| 25.09.2026 | 2,37 | 2,37 | 2,31 | 2,35 | -5,55% | 12.225,00 |
| 24.09.2026 | 2,43 | 2,51 | 2,43 | 2,49 | -1,23% | 13.461,00 |
| 23.09.2026 | 2,60 | 2,61 | 2,51 | 2,52 | -3,53% | 59.021,00 |
| 22.09.2026 | 2,57 | 2,64 | 2,57 | 2,61 | 0,35% | 5.978,00 |
| 21.09.2026 | 2,56 | 2,60 | 2,56 | 2,60 | 0,85% | 29.468,00 |
| 18.09.2026 | 2,58 | 2,60 | 2,57 | 2,58 | -3,95% | 9.641,00 |
| 17.09.2026 | 2,63 | 2,72 | 2,59 | 2,68 | 3,07% | 14.784,00 |
| 16.09.2026 | 2,62 | 2,62 | 2,58 | 2,60 | 1,48% | 19.396,00 |
| 15.09.2026 | 2,62 | 2,63 | 2,56 | 2,57 | -3,93% | 6.089,00 |
| 14.09.2026 | 2,72 | 2,72 | 2,62 | 2,67 | -3,16% | 19.434,00 |
| 11.09.2026 | 2,78 | 2,80 | 2,73 | 2,76 | -4,70% | 17.634,00 |
| 10.09.2026 | 3,01 | 3,01 | 2,89 | 2,89 | -6,53% | 12.657,00 |
| 09.09.2026 | 3,09 | 3,14 | 3,09 | 3,10 | 0,65% | 2.842,00 |
| 08.09.2026 | 3,06 | 3,08 | 3,06 | 3,08 | 0,42% | 10.183,00 |
| 07.09.2026 | 3,06 | 3,07 | 3,06 | 3,06 | -1,92% | 33.228,00 |
| 04.09.2026 | 3,15 | 3,15 | 3,07 | 3,12 | -1,61% | 6.595,00 |
| 03.09.2026 | 3,16 | 3,18 | 3,15 | 3,17 | -4,69% | 2.440,00 |
| 02.09.2026 | 3,18 | 3,36 | 3,18 | 3,33 | -1,63% | 16.937,00 |
| 01.09.2026 | 3,38 | 3,39 | 3,35 | 3,38 | 1,62% | 2.958,00 |
| 31.08.2026 | 3,34 | 3,35 | 3,32 | 3,33 | 4,26% | 2.082,00 |
| 28.08.2026 | 3,31 | 3,31 | 3,15 | 3,19 | 1,33% | 5.987,00 |
| 27.08.2026 | 3,14 | 3,15 | 3,12 | 3,15 | -2,63% | 1.623,00 |
| 26.08.2026 | 3,25 | 3,26 | 3,22 | 3,24 | 2,73% | 46.638,00 |
| 25.08.2026 | 3,14 | 3,18 | 3,12 | 3,15 | -5,06% | 74.083,00 |
| 24.08.2026 | 3,30 | 3,33 | 3,29 | 3,32 | 5,84% | 6.777,00 |
| 21.08.2026 | 3,08 | 3,15 | 3,08 | 3,14 | 6,49% | 12.267,00 |
| 20.08.2026 | 2,95 | 2,96 | 2,94 | 2,95 | 0,17% | 7.621,00 |
| 19.08.2026 | 2,91 | 2,99 | 2,90 | 2,94 | -20,22% | 7.690,00 |
| 05.05.2026 | 3,68 | 3,71 | 3,65 | 3,69 | 0,30% | 7.731,00 |
| 04.05.2026 | 3,71 | 3,73 | 3,66 | 3,67 | -1,53% | 22.705,00 |
| 30.04.2026 | 3,68 | 3,73 | 3,67 | 3,73 | 2,30% | 11.569,00 |
| 29.04.2026 | 3,65 | 3,67 | 3,61 | 3,65 | 1,45% | 20.469,00 |
| 28.04.2026 | 3,74 | 3,74 | 3,58 | 3,60 | 0,22% | 51.734,00 |
| 27.04.2026 | 3,61 | 3,61 | 3,51 | 3,59 | 2,05% | 44.563,00 |
| 24.04.2026 | 3,56 | 3,58 | 3,50 | 3,52 | 1,71% | 19.402,00 |
| 23.04.2026 | 3,49 | 3,50 | 3,40 | 3,46 | -4,40% | 22.467,00 |
| 22.04.2026 | 3,62 | 3,62 | 3,59 | 3,62 | 1,35% | 713,00 |
| 21.04.2026 | 3,60 | 3,60 | 3,50 | 3,57 | -1,71% | 18.259,00 |
| 20.04.2026 | 3,65 | 3,67 | 3,60 | 3,63 | 2,23% | 13.239,00 |
| 17.04.2026 | 3,63 | 3,67 | 3,54 | 3,55 | 3,41% | 20.388,00 |
| 16.04.2026 | 3,45 | 3,48 | 3,39 | 3,43 | 5,57% | 34.820,00 |
| 15.04.2026 | 3,25 | 3,30 | 3,19 | 3,25 | -0,40% | 12.608,00 |
| 14.04.2026 | 3,26 | 3,28 | 3,24 | 3,27 | 0,37% | 9.821,00 |
| 13.04.2026 | 3,21 | 3,29 | 3,20 | 3,25 | 0,90% | 18.682,00 |
| 10.04.2026 | 3,22 | 3,25 | 3,19 | 3,22 | 1,22% | 7.249,00 |
| 09.04.2026 | 3,17 | 3,19 | 3,16 | 3,19 | 1,11% | 29.831,00 |
| 08.04.2026 | 3,17 | 3,19 | 3,15 | 3,15 | 1,06% | 29.021,00 |
| 07.04.2026 | 3,10 | 3,15 | 3,09 | 3,12 | 2,47% | 21.797,00 |
| 02.04.2026 | 3,03 | 3,11 | 2,97 | 3,04 | -2,44% | 19.806,00 |
| 01.04.2026 | 3,15 | 3,15 | 3,10 | 3,12 | 0,71% | 19.305,00 |
| 31.03.2026 | 3,08 | 3,11 | 3,04 | 3,10 | -0,39% | 40.715,00 |
| 30.03.2026 | 3,06 | 3,13 | 3,05 | 3,11 | 4,12% | 21.673,00 |
| 27.03.2026 | 3,05 | 3,06 | 2,92 | 2,99 | 3,79% | 11.703,00 |
| 26.03.2026 | 2,95 | 2,98 | 2,83 | 2,88 | -2,44% | 18.592,00 |
| 25.03.2026 | 2,91 | 2,95 | 2,88 | 2,95 | 10,12% | 29.433,00 |
| 24.03.2026 | 2,75 | 2,75 | 2,67 | 2,68 | 1,10% | 52.375,00 |
| 23.03.2026 | 2,54 | 2,69 | 2,44 | 2,65 | 4,17% | 93.892,00 |
| 20.03.2026 | 2,60 | 2,60 | 2,47 | 2,54 | 1,27% | 20.575,00 |
| 19.03.2026 | 2,54 | 2,56 | 2,30 | 2,51 | -10,13% | 84.623,00 |
| 18.03.2026 | 2,83 | 2,86 | 2,72 | 2,79 | -3,39% | 18.311,00 |
| 17.03.2026 | 2,89 | 2,94 | 2,88 | 2,89 | -0,65% | 7.751,00 |
| 16.03.2026 | 2,86 | 2,94 | 2,80 | 2,91 | 1,11% | 122.516,00 |
| 13.03.2026 | 2,98 | 3,00 | 2,88 | 2,88 | -1,40% | 42.915,00 |
| 12.03.2026 | 2,95 | 2,95 | 2,92 | 2,92 | -3,18% | 5.760,00 |
| 11.03.2026 | 3,01 | 3,02 | 2,90 | 3,02 | 7,49% | 30.796,00 |
| 10.03.2026 | 2,83 | 2,84 | 2,79 | 2,81 | 4,08% | 35.698,00 |
| 09.03.2026 | 2,68 | 2,71 | 2,60 | 2,70 | -5,21% | 37.403,00 |
| 06.03.2026 | 2,90 | 2,90 | 2,81 | 2,84 | 0,28% | 14.607,00 |
| 05.03.2026 | 2,92 | 2,93 | 2,84 | 2,84 | -0,84% | 15.499,00 |
| 04.03.2026 | 2,82 | 2,91 | 2,79 | 2,86 | 3,03% | 18.576,00 |
| 03.03.2026 | 2,85 | 2,92 | 2,67 | 2,78 | -9,67% | 31.194,00 |
| 02.03.2026 | 3,05 | 3,10 | 2,99 | 3,07 | -1,79% | 39.321,00 |
| 27.02.2026 | 3,13 | 3,14 | 3,10 | 3,13 | 1,46% | 35.839,00 |
| 26.02.2026 | 3,12 | 3,15 | 3,07 | 3,08 | 2,26% | 17.467,00 |
| 25.02.2026 | 2,91 | 3,03 | 2,85 | 3,02 | 7,41% | 93.320,00 |
| 24.02.2026 | 2,80 | 2,83 | 2,72 | 2,81 | 9,43% | 27.323,00 |
| 23.02.2026 | 2,59 | 2,59 | 2,57 | 2,57 | 3,26% | 7.550,00 |
| 20.02.2026 | 2,50 | 2,52 | 2,48 | 2,48 | -5,52% | 14.508,00 |
| 19.02.2026 | 2,62 | 2,63 | 2,52 | 2,63 | -0,04% | 8.983,00 |
| 18.02.2026 | 2,64 | 2,65 | 2,57 | 2,63 | 3,54% | 14.164,00 |
| 17.02.2026 | 2,58 | 2,58 | 2,53 | 2,54 | -0,47% | 17.167,00 |
| 16.02.2026 | 2,58 | 2,59 | 2,52 | 2,55 | 1,07% | 5.701,00 |
| 13.02.2026 | 2,52 | 2,54 | 2,47 | 2,53 | 2,85% | 39.600,00 |
| 12.02.2026 | 2,66 | 2,66 | 2,38 | 2,46 | -4,18% | 24.256,00 |