3,846€
-0,59%
Echtzeit-Aktienkurs PLS Group Ltd
Bid:
Ask:
Aktienkurse zur PLS Group Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.02.2026 | 2,54 | 2,57 | 2,52 | 2,56 | 2,77% | 40.490,00 |
| 10.02.2026 | 2,50 | 2,51 | 2,48 | 2,49 | 2,30% | 6.226,00 |
| 09.02.2026 | 2,46 | 2,49 | 2,41 | 2,44 | -2,83% | 15.275,00 |
| 06.02.2026 | 2,38 | 2,51 | 2,35 | 2,51 | 6,50% | 20.790,00 |
| 05.02.2026 | 2,47 | 2,47 | 2,30 | 2,36 | -5,61% | 63.152,00 |
| 04.02.2026 | 2,56 | 2,60 | 2,49 | 2,50 | -6,38% | 30.251,00 |
| 03.02.2026 | 2,63 | 2,68 | 2,63 | 2,67 | -0,41% | 17.772,00 |
| 02.02.2026 | 2,50 | 2,68 | 2,46 | 2,68 | 9,00% | 31.581,00 |
| 30.01.2026 | 2,50 | 2,50 | 2,45 | 2,46 | -5,18% | 27.678,00 |
| 29.01.2026 | 2,71 | 2,71 | 2,43 | 2,59 | -7,30% | 88.530,00 |
| 28.01.2026 | 2,82 | 2,82 | 2,77 | 2,79 | -3,76% | 13.390,00 |
| 27.01.2026 | 2,90 | 2,92 | 2,87 | 2,90 | -2,72% | 20.736,00 |
| 26.01.2026 | 2,98 | 3,02 | 2,95 | 2,98 | 1,22% | 60.143,00 |
| 23.01.2026 | 2,94 | 2,98 | 2,94 | 2,95 | 0,17% | 19.680,00 |
| 22.01.2026 | 2,88 | 2,96 | 2,88 | 2,94 | 3,66% | 36.948,00 |
| 21.01.2026 | 2,84 | 2,84 | 2,80 | 2,84 | 5,11% | 36.617,00 |
| 20.01.2026 | 2,71 | 2,74 | 2,63 | 2,70 | 0,78% | 93.414,00 |
| 19.01.2026 | 2,68 | 2,72 | 2,65 | 2,68 | 0,60% | 30.183,00 |
| 16.01.2026 | 2,70 | 2,70 | 2,66 | 2,66 | -3,16% | 23.483,00 |
| 15.01.2026 | 2,77 | 2,78 | 2,70 | 2,75 | -1,54% | 125.219,00 |
| 14.01.2026 | 2,80 | 2,83 | 2,78 | 2,79 | -0,50% | 73.420,00 |
| 13.01.2026 | 2,80 | 2,81 | 2,77 | 2,81 | 2,26% | 21.604,00 |
| 12.01.2026 | 2,73 | 2,75 | 2,70 | 2,75 | 2,77% | 37.358,00 |
| 09.01.2026 | 2,63 | 2,68 | 2,61 | 2,67 | -1,98% | 60.207,00 |
| 08.01.2026 | 2,76 | 2,76 | 2,69 | 2,73 | -1,59% | 30.248,00 |
| 07.01.2026 | 2,79 | 2,80 | 2,74 | 2,77 | -0,43% | 48.066,00 |
| 06.01.2026 | 2,72 | 2,80 | 2,64 | 2,78 | 10,93% | 55.889,00 |
| 05.01.2026 | 2,50 | 2,52 | 2,47 | 2,51 | 4,15% | 57.669,00 |
| 02.01.2026 | 2,42 | 2,43 | 2,39 | 2,41 | 1,56% | 9.380,00 |
| 30.12.2025 | 2,37 | 2,43 | 2,36 | 2,37 | -2,71% | 14.998,00 |
| 29.12.2025 | 2,45 | 2,45 | 2,40 | 2,44 | 2,74% | 44.277,00 |
| 23.12.2025 | 2,35 | 2,38 | 2,29 | 2,37 | 4,50% | 27.205,00 |
| 22.12.2025 | 2,26 | 2,29 | 2,25 | 2,27 | 0,80% | 23.885,00 |
| 19.12.2025 | 2,24 | 2,26 | 2,17 | 2,25 | 1,03% | 54.674,00 |
| 18.12.2025 | 2,21 | 2,27 | 2,21 | 2,23 | -3,05% | 18.802,00 |
| 17.12.2025 | 2,30 | 2,33 | 2,29 | 2,30 | 5,41% | 26.672,00 |
| 16.12.2025 | 2,19 | 2,21 | 2,16 | 2,18 | -2,20% | 22.093,00 |
| 15.12.2025 | 2,23 | 2,26 | 2,18 | 2,23 | -3,46% | 45.784,00 |
| 12.12.2025 | 2,32 | 2,34 | 2,30 | 2,31 | -1,91% | 41.223,00 |
| 11.12.2025 | 2,34 | 2,36 | 2,33 | 2,35 | -1,71% | 11.457,00 |
| 10.12.2025 | 2,38 | 2,40 | 2,33 | 2,40 | 2,70% | 33.828,00 |
| 09.12.2025 | 2,30 | 2,33 | 2,27 | 2,33 | 2,37% | 29.730,00 |
| 08.12.2025 | 2,30 | 2,30 | 2,27 | 2,28 | 5,46% | 36.052,00 |
| 05.12.2025 | 2,16 | 2,17 | 2,11 | 2,16 | 3,80% | 28.095,00 |