£23,325
-1,00%
Echtzeit-Aktienkurs Plus500 Ltd.
Bid:
Ask:
Aktienkurse zur Plus500 Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 23,81 | 23,81 | 23,33 | 23,45 | -0,45% | - |
| 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 |
| 02.08.2024 | 23,50 | 23,62 | 23,06 | 23,06 | -1,96% | 31.831,00 |
| 01.08.2024 | 23,40 | 23,74 | 23,32 | 23,52 | 0,94% | 47.524,00 |
| 31.07.2024 | 23,36 | 23,54 | 23,22 | 23,30 | 0,09% | 51.816,00 |
| 30.07.2024 | 22,68 | 23,42 | 22,64 | 23,28 | 2,56% | 35.031,00 |
| 29.07.2024 | 22,86 | 23,08 | 22,64 | 22,70 | 0,44% | 51.850,00 |
| 26.07.2024 | 22,50 | 22,68 | 22,34 | 22,60 | 0,62% | 48.538,00 |
| 25.07.2024 | 22,12 | 22,52 | 21,98 | 22,46 | 1,08% | 21.867,00 |
| 24.07.2024 | 22,28 | 22,48 | 22,04 | 22,22 | -0,09% | 16.800,00 |
| 23.07.2024 | 22,46 | 22,46 | 22,18 | 22,24 | -0,80% | 16.848,00 |
| 22.07.2024 | 22,38 | 22,64 | 22,18 | 22,42 | 0,00% | 33.150,00 |
| 19.07.2024 | 22,38 | 22,58 | 22,22 | 22,42 | -0,09% | 21.508,00 |
| 18.07.2024 | 21,92 | 22,60 | 21,92 | 22,44 | 2,75% | 29.872,00 |
| 17.07.2024 | 22,76 | 22,76 | 21,76 | 21,84 | -3,45% | 22.300,00 |
| 16.07.2024 | 22,34 | 22,74 | 22,30 | 22,62 | 1,39% | 31.277,00 |
| 15.07.2024 | 22,32 | 22,40 | 22,10 | 22,31 | -0,22% | 28.210,00 |
| 12.07.2024 | 22,32 | 22,39 | 22,10 | 22,36 | 0,81% | 25.883,00 |
| 11.07.2024 | 22,30 | 22,30 | 21,90 | 22,18 | 0,36% | 29.295,00 |
| 10.07.2024 | 21,82 | 22,26 | 21,76 | 22,10 | 1,38% | 41.385,00 |
| 09.07.2024 | 22,62 | 22,78 | 21,76 | 21,80 | -2,72% | 57.229,00 |
| 08.07.2024 | 22,36 | 22,72 | 22,22 | 22,41 | -2,48% | 50.999,00 |
| 05.07.2024 | 23,00 | 23,36 | 22,90 | 22,98 | -0,35% | 38.068,00 |
| 04.07.2024 | 22,94 | 23,12 | 22,82 | 23,06 | 0,79% | 17.783,00 |
| 03.07.2024 | 22,82 | 22,92 | 22,66 | 22,88 | 0,44% | 40.027,00 |
| 02.07.2024 | 22,58 | 22,89 | 22,46 | 22,78 | 0,35% | 25.483,00 |
| 01.07.2024 | 22,78 | 22,84 | 22,42 | 22,70 | 0,35% | 29.521,00 |
| 28.06.2024 | 22,68 | 22,80 | 22,52 | 22,62 | -0,18% | 26.336,00 |
| 27.06.2024 | 22,50 | 22,88 | 22,43 | 22,66 | 1,07% | 56.545,00 |
| 26.06.2024 | 22,76 | 22,98 | 22,42 | 22,42 | -1,58% | 31.354,00 |
| 25.06.2024 | 23,22 | 23,28 | 22,72 | 22,78 | -1,56% | 36.154,00 |
| 24.06.2024 | 22,50 | 23,34 | 22,47 | 23,14 | 3,12% | 93.885,00 |
| 21.06.2024 | 22,50 | 22,67 | 22,42 | 22,44 | 0,09% | 26.257,00 |
| 20.06.2024 | 22,48 | 22,80 | 22,18 | 22,42 | -0,09% | 44.857,00 |
| 19.06.2024 | 22,42 | 22,52 | 22,26 | 22,44 | -0,13% | 25.270,00 |