£25,892
-0,41%
Echtzeit-Aktienkurs PLUS500 LTD. LS -,01
Bid:
Ask:
Aktienkurse zur PLUS500 LTD. LS -,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 26,00 | 26,12 | 25,80 | 25,98 | -0,08% | 43.641,00 |
| 19.12.2024 | 25,66 | 26,02 | 25,66 | 26,00 | 0,23% | 36.427,00 |
| 18.12.2024 | 25,90 | 26,18 | 25,78 | 25,94 | 0,46% | 25.353,00 |
| 17.12.2024 | 26,10 | 26,10 | 25,64 | 25,82 | -1,45% | 29.614,00 |
| 16.12.2024 | 26,32 | 26,46 | 26,20 | 26,20 | -0,53% | 37.462,00 |
| 13.12.2024 | 26,26 | 26,56 | 26,26 | 26,34 | -0,08% | 18.255,00 |
| 12.12.2024 | 26,20 | 26,46 | 26,06 | 26,36 | 0,92% | 24.505,00 |
| 11.12.2024 | 25,95 | 26,16 | 25,86 | 26,12 | 0,38% | 25.710,00 |
| 10.12.2024 | 26,14 | 26,14 | 25,88 | 26,02 | 0,31% | 29.084,00 |
| 09.12.2024 | 26,24 | 26,24 | 25,90 | 25,94 | -0,84% | 24.240,00 |
| 06.12.2024 | 26,37 | 26,42 | 26,09 | 26,16 | -0,91% | 25.535,00 |
| 05.12.2024 | 26,16 | 26,40 | 26,08 | 26,40 | 0,92% | 24.856,00 |
| 04.12.2024 | 25,88 | 26,30 | 25,76 | 26,16 | 1,08% | 32.944,00 |
| 03.12.2024 | 25,88 | 25,94 | 25,70 | 25,88 | 0,31% | 23.483,00 |
| 02.12.2024 | 25,66 | 25,84 | 25,54 | 25,80 | 1,06% | 35.844,00 |
| 29.11.2024 | 25,42 | 25,89 | 25,42 | 25,53 | 0,67% | 42.821,00 |
| 28.11.2024 | 25,12 | 25,36 | 24,96 | 25,36 | 1,44% | 28.128,00 |
| 27.11.2024 | 24,61 | 25,01 | 24,56 | 25,00 | 1,13% | 44.612,00 |
| 26.11.2024 | 25,00 | 25,08 | 24,58 | 24,72 | -0,96% | 34.249,00 |
| 25.11.2024 | 25,14 | 25,14 | 24,88 | 24,96 | -0,24% | 24.660,00 |
| 22.11.2024 | 25,18 | 25,22 | 24,99 | 25,02 | -0,36% | 62.894,00 |
| 21.11.2024 | 25,53 | 25,53 | 24,87 | 25,11 | 0,44% | 39.361,00 |
| 20.11.2024 | 25,38 | 25,38 | 24,92 | 25,00 | -1,03% | 63.519,00 |
| 19.11.2024 | 24,76 | 25,26 | 24,72 | 25,26 | 2,77% | 34.916,00 |
| 18.11.2024 | 24,24 | 24,60 | 24,22 | 24,58 | 1,32% | 38.098,00 |
| 15.11.2024 | 23,85 | 24,26 | 23,82 | 24,26 | 2,02% | 31.672,00 |
| 14.11.2024 | 23,56 | 23,80 | 23,52 | 23,78 | 1,36% | 21.551,00 |
| 13.11.2024 | 23,39 | 23,64 | 23,35 | 23,46 | 0,09% | 34.497,00 |
| 12.11.2024 | 23,80 | 23,80 | 23,42 | 23,44 | -1,84% | 25.866,00 |
| 11.11.2024 | 23,64 | 23,98 | 23,64 | 23,88 | 2,14% | 40.527,00 |
| 08.11.2024 | 23,58 | 23,60 | 23,33 | 23,38 | -0,85% | 58.257,00 |
| 07.11.2024 | 23,64 | 23,72 | 23,36 | 23,58 | 0,00% | 53.080,00 |
| 06.11.2024 | 23,64 | 23,70 | 23,28 | 23,58 | 1,20% | 44.450,00 |
| 05.11.2024 | 23,48 | 23,65 | 23,28 | 23,30 | -1,10% | 27.833,00 |
| 04.11.2024 | 23,74 | 23,84 | 23,52 | 23,56 | -0,51% | 34.549,00 |
| 01.11.2024 | 23,64 | 23,80 | 23,58 | 23,68 | 1,11% | 35.665,00 |
| 31.10.2024 | 23,48 | 23,58 | 23,32 | 23,42 | -0,59% | 47.624,00 |
| 30.10.2024 | 23,34 | 24,09 | 23,34 | 23,56 | 1,73% | 67.144,00 |
| 29.10.2024 | 24,30 | 24,31 | 23,06 | 23,16 | -4,65% | 51.282,00 |
| 28.10.2024 | 24,26 | 24,55 | 24,02 | 24,29 | 0,70% | 38.101,00 |
| 25.10.2024 | 24,28 | 24,44 | 24,08 | 24,12 | -1,31% | 28.423,00 |
| 24.10.2024 | 24,08 | 24,52 | 24,08 | 24,44 | 1,75% | 39.923,00 |
| 23.10.2024 | 24,42 | 24,44 | 23,98 | 24,02 | -1,72% | 34.627,00 |
| 22.10.2024 | 24,22 | 24,56 | 24,22 | 24,44 | 0,66% | 25.525,00 |
| 21.10.2024 | 24,72 | 24,84 | 24,28 | 24,28 | -2,10% | 34.200,00 |
| 18.10.2024 | 24,82 | 24,98 | 24,74 | 24,80 | -0,76% | 27.707,00 |
| 17.10.2024 | 25,00 | 25,02 | 24,72 | 24,99 | -0,36% | 52.223,00 |
| 16.10.2024 | 25,22 | 25,38 | 25,08 | 25,08 | 0,10% | 36.816,00 |
| 15.10.2024 | 25,06 | 25,09 | 24,69 | 25,06 | 1,52% | 39.223,00 |
| 14.10.2024 | 24,82 | 24,84 | 24,62 | 24,68 | -0,16% | 22.403,00 |
| 11.10.2024 | 24,56 | 24,83 | 24,54 | 24,72 | 0,41% | 28.045,00 |
| 10.10.2024 | 24,72 | 24,78 | 24,60 | 24,62 | -0,81% | 25.551,00 |
| 09.10.2024 | 24,67 | 24,96 | 24,67 | 24,82 | 0,89% | 41.495,00 |
| 08.10.2024 | 24,50 | 24,70 | 24,46 | 24,60 | 0,82% | 39.273,00 |
| 07.10.2024 | 24,58 | 24,66 | 24,28 | 24,40 | -1,21% | 32.333,00 |
| 04.10.2024 | 24,58 | 24,77 | 24,50 | 24,70 | 0,57% | 32.056,00 |
| 03.10.2024 | 24,69 | 24,76 | 24,52 | 24,56 | 0,00% | 49.919,00 |
| 02.10.2024 | 24,94 | 24,94 | 24,40 | 24,56 | -1,44% | 62.008,00 |
| 01.10.2024 | 24,98 | 25,10 | 24,82 | 24,92 | -0,24% | 55.854,00 |
| 30.09.2024 | 24,78 | 25,08 | 24,66 | 24,98 | 0,32% | 25.812,00 |
| 27.09.2024 | 25,23 | 25,43 | 24,88 | 24,90 | -1,50% | 42.840,00 |
| 26.09.2024 | 24,86 | 25,32 | 24,84 | 25,28 | 0,80% | 59.867,00 |
| 25.09.2024 | 24,84 | 25,26 | 24,70 | 25,08 | 1,05% | 49.647,00 |
| 24.09.2024 | 25,62 | 25,62 | 24,82 | 24,82 | -2,82% | 29.830,00 |
| 23.09.2024 | 25,00 | 25,64 | 25,00 | 25,54 | 1,83% | 32.230,00 |
| 20.09.2024 | 24,86 | 25,45 | 24,86 | 25,08 | 0,48% | 24.126,00 |
| 19.09.2024 | 25,08 | 25,08 | 24,84 | 24,96 | 0,65% | 30.830,00 |
| 18.09.2024 | 24,78 | 24,92 | 24,66 | 24,80 | -0,40% | 31.609,00 |
| 17.09.2024 | 25,52 | 25,52 | 24,80 | 24,90 | -2,12% | 32.307,00 |
| 16.09.2024 | 25,40 | 25,52 | 25,34 | 25,44 | -0,24% | 33.028,00 |
| 13.09.2024 | 25,52 | 25,54 | 25,29 | 25,50 | 0,79% | 40.035,00 |
| 12.09.2024 | 25,36 | 25,64 | 25,26 | 25,30 | 0,48% | 53.701,00 |
| 11.09.2024 | 25,62 | 25,64 | 25,10 | 25,18 | -1,64% | 43.143,00 |
| 10.09.2024 | 25,73 | 25,82 | 25,56 | 25,60 | -0,39% | 24.311,00 |
| 09.09.2024 | 25,62 | 25,88 | 25,43 | 25,70 | 0,94% | 48.544,00 |
| 06.09.2024 | 25,39 | 25,64 | 25,32 | 25,46 | 1,03% | 57.758,00 |
| 05.09.2024 | 25,84 | 25,88 | 25,16 | 25,20 | -2,70% | 47.412,00 |
| 04.09.2024 | 25,56 | 25,97 | 25,56 | 25,90 | 0,70% | 44.719,00 |
| 03.09.2024 | 26,09 | 26,16 | 25,72 | 25,72 | -0,92% | 53.317,00 |
| 02.09.2024 | 25,98 | 26,40 | 25,70 | 25,96 | 0,85% | 27.708,00 |
| 30.08.2024 | 25,70 | 25,86 | 25,48 | 25,74 | -0,16% | 45.662,00 |
| 29.08.2024 | 26,26 | 26,34 | 25,26 | 25,78 | -2,64% | 69.436,00 |
| 28.08.2024 | 26,32 | 26,68 | 26,32 | 26,48 | 0,38% | 32.066,00 |
| 27.08.2024 | 26,49 | 26,58 | 26,30 | 26,38 | -1,18% | 40.071,00 |
| 26.08.2024 | 27,09 | 27,10 | 26,33 | 26,70 | 0,36% | - |
| 23.08.2024 | 26,04 | 26,60 | 25,90 | 26,60 | 1,45% | 20.009,00 |
| 22.08.2024 | 26,26 | 26,64 | 26,22 | 26,22 | -0,38% | 27.322,00 |
| 21.08.2024 | 25,36 | 26,32 | 25,28 | 26,32 | 3,79% | 29.949,00 |
| 20.08.2024 | 25,38 | 25,61 | 25,29 | 25,36 | -0,24% | 25.109,00 |
| 19.08.2024 | 25,36 | 26,16 | 25,05 | 25,42 | 4,95% | 26.721,00 |
| 16.08.2024 | 24,28 | 24,40 | 23,94 | 24,22 | 0,04% | 46.464,00 |
| 15.08.2024 | 24,12 | 24,30 | 23,90 | 24,21 | 0,71% | 40.355,00 |
| 14.08.2024 | 24,05 | 24,05 | 23,76 | 24,04 | 0,67% | 37.670,00 |
| 13.08.2024 | 23,96 | 24,14 | 23,78 | 23,88 | -0,58% | 24.004,00 |
| 12.08.2024 | 24,12 | 24,18 | 23,96 | 24,02 | 0,00% | 32.824,00 |
| 09.08.2024 | 23,60 | 24,06 | 23,60 | 24,02 | 1,52% | 23.328,00 |
| 08.08.2024 | 23,68 | 23,72 | 23,41 | 23,66 | 0,08% | 42.941,00 |
| 07.08.2024 | 22,94 | 23,81 | 22,94 | 23,64 | 3,50% | 31.060,00 |
| 06.08.2024 | 22,54 | 22,94 | 22,50 | 22,84 | 1,24% | 35.029,00 |
| 05.08.2024 | 22,47 | 22,94 | 22,06 | 22,56 | -2,17% | 78.823,00 |