£27,085
0,24%
Echtzeit-Aktienkurs Plus500 Ltd.
Bid:
Ask:
Aktienkurse zur Plus500 Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 26,88 | 27,40 | 26,88 | 27,24 | 0,81% | 54.596,00 |
| 20.02.2025 | 27,16 | 27,32 | 26,86 | 27,02 | -0,59% | 60.406,00 |
| 19.02.2025 | 27,32 | 27,85 | 27,08 | 27,18 | -0,29% | 61.737,00 |
| 18.02.2025 | 27,74 | 27,74 | 26,04 | 27,26 | -4,82% | 155.954,00 |
| 17.02.2025 | 28,30 | 28,80 | 28,28 | 28,64 | 1,13% | 83.185,00 |
| 14.02.2025 | 28,32 | 28,48 | 28,22 | 28,32 | 0,28% | 51.384,00 |
| 13.02.2025 | 28,48 | 28,48 | 27,83 | 28,24 | -1,19% | 44.365,00 |
| 12.02.2025 | 28,78 | 28,80 | 28,57 | 28,58 | -0,35% | 16.472,00 |
| 11.02.2025 | 28,74 | 29,10 | 28,66 | 28,68 | -0,35% | 17.761,00 |
| 10.02.2025 | 28,46 | 28,86 | 28,46 | 28,78 | 0,70% | 13.990,00 |
| 07.02.2025 | 28,70 | 28,75 | 28,38 | 28,58 | -0,90% | 21.360,00 |
| 06.02.2025 | 28,86 | 29,06 | 28,72 | 28,84 | 0,56% | 22.721,00 |
| 05.02.2025 | 28,32 | 28,68 | 28,10 | 28,68 | 0,60% | 70.111,00 |
| 04.02.2025 | 28,06 | 28,52 | 27,92 | 28,51 | 1,17% | 23.093,00 |
| 03.02.2025 | 28,00 | 28,26 | 27,82 | 28,18 | -0,39% | 17.798,00 |
| 31.01.2025 | 28,00 | 28,36 | 27,94 | 28,29 | 1,54% | 16.622,00 |
| 30.01.2025 | 27,90 | 27,98 | 27,74 | 27,86 | 0,29% | 13.258,00 |
| 29.01.2025 | 27,68 | 27,98 | 27,46 | 27,78 | 0,94% | 26.329,00 |
| 28.01.2025 | 27,60 | 27,76 | 27,48 | 27,52 | -0,22% | 19.402,00 |
| 27.01.2025 | 27,76 | 27,88 | 27,28 | 27,58 | -0,58% | 28.160,00 |
| 24.01.2025 | 27,60 | 27,89 | 27,56 | 27,74 | 0,51% | 24.043,00 |
| 23.01.2025 | 28,68 | 28,68 | 27,04 | 27,60 | -3,26% | 46.427,00 |
| 22.01.2025 | 28,90 | 28,99 | 28,46 | 28,53 | -1,07% | 22.891,00 |
| 21.01.2025 | 28,90 | 29,06 | 28,58 | 28,84 | -0,21% | 36.027,00 |
| 20.01.2025 | 28,92 | 29,11 | 28,79 | 28,90 | 0,14% | 111.508,00 |
| 17.01.2025 | 28,41 | 28,98 | 28,41 | 28,86 | 1,48% | 80.135,00 |
| 16.01.2025 | 27,46 | 28,44 | 27,46 | 28,44 | 4,10% | 57.690,00 |
| 15.01.2025 | 27,32 | 27,52 | 27,08 | 27,32 | 1,04% | 46.375,00 |
| 14.01.2025 | 26,64 | 27,12 | 26,44 | 27,04 | 1,65% | 28.907,00 |
| 13.01.2025 | 27,20 | 27,37 | 25,58 | 26,60 | 0,83% | 40.754,00 |
| 10.01.2025 | 26,68 | 26,82 | 26,24 | 26,38 | -0,83% | 39.285,00 |
| 09.01.2025 | 26,20 | 26,80 | 25,82 | 26,60 | 1,14% | 61.232,00 |
| 08.01.2025 | 26,40 | 26,73 | 26,28 | 26,30 | -0,53% | 89.985,00 |
| 07.01.2025 | 26,16 | 26,69 | 25,90 | 26,44 | 1,15% | 60.960,00 |
| 06.01.2025 | 25,86 | 26,14 | 25,74 | 26,14 | 1,55% | 91.554,00 |
| 03.01.2025 | 25,58 | 26,22 | 25,58 | 25,74 | 0,16% | 64.249,00 |
| 02.01.2025 | 27,24 | 27,24 | 25,20 | 25,70 | -5,31% | 52.639,00 |
| 31.12.2024 | 26,70 | 27,20 | 26,70 | 27,14 | 1,88% | 27.229,00 |
| 30.12.2024 | 26,68 | 26,72 | 26,51 | 26,64 | 0,04% | 48.290,00 |
| 27.12.2024 | 26,36 | 26,69 | 26,22 | 26,63 | 0,79% | 24.769,00 |
| 24.12.2024 | 26,02 | 26,42 | 26,02 | 26,42 | 1,54% | 54.422,00 |
| 23.12.2024 | 25,93 | 26,20 | 25,86 | 26,02 | 0,15% | 56.893,00 |
| 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 |