£34,280
0,59%
Echtzeit-Aktienkurs Plus500 Ltd.
Bid:
Ask:
Aktienkurse zur Plus500 Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2025 | 33,80 | 33,98 | 33,69 | 33,92 | 0,18% | 23.227,00 |
| 27.06.2025 | 33,56 | 34,02 | 33,28 | 33,86 | 0,92% | 31.859,00 |
| 26.06.2025 | 33,88 | 34,00 | 33,54 | 33,55 | -0,62% | 25.993,00 |
| 25.06.2025 | 33,73 | 33,96 | 33,72 | 33,76 | 0,24% | 20.651,00 |
| 24.06.2025 | 34,06 | 34,16 | 33,62 | 33,68 | -0,82% | 15.502,00 |
| 23.06.2025 | 33,66 | 34,21 | 33,61 | 33,96 | 1,01% | 18.000,00 |
| 20.06.2025 | 33,53 | 33,84 | 33,53 | 33,62 | 0,60% | 22.683,00 |
| 19.06.2025 | 33,66 | 33,72 | 33,26 | 33,42 | -0,89% | 32.382,00 |
| 18.06.2025 | 34,16 | 34,27 | 33,68 | 33,72 | -0,94% | 16.117,00 |
| 17.06.2025 | 34,22 | 34,24 | 33,96 | 34,04 | -0,53% | 22.853,00 |
| 16.06.2025 | 34,10 | 34,32 | 33,96 | 34,22 | 0,41% | 23.532,00 |
| 13.06.2025 | 33,74 | 34,12 | 33,56 | 34,08 | 0,29% | 19.459,00 |
| 12.06.2025 | 33,83 | 34,21 | 33,83 | 33,98 | 0,06% | 18.563,00 |
| 11.06.2025 | 33,79 | 34,19 | 33,76 | 33,96 | 0,30% | 30.432,00 |
| 10.06.2025 | 34,76 | 34,76 | 33,78 | 33,86 | -2,53% | 42.375,00 |
| 09.06.2025 | 34,62 | 34,87 | 34,56 | 34,74 | 0,58% | 19.601,00 |
| 06.06.2025 | 34,50 | 34,64 | 34,34 | 34,54 | 0,06% | 20.561,00 |
| 05.06.2025 | 34,06 | 34,63 | 33,94 | 34,52 | 1,47% | 26.598,00 |
| 04.06.2025 | 34,33 | 34,33 | 33,83 | 34,02 | -0,93% | 39.619,00 |
| 03.06.2025 | 34,52 | 34,66 | 34,24 | 34,34 | -0,69% | 36.264,00 |
| 02.06.2025 | 34,08 | 34,60 | 34,06 | 34,58 | 2,19% | 20.599,00 |
| 30.05.2025 | 34,06 | 34,22 | 33,82 | 33,84 | -0,29% | 31.843,00 |
| 29.05.2025 | 34,08 | 34,13 | 33,60 | 33,94 | 0,35% | 22.633,00 |
| 28.05.2025 | 34,08 | 34,32 | 33,80 | 33,82 | -0,47% | 28.284,00 |
| 27.05.2025 | 34,56 | 34,62 | 33,94 | 33,98 | -2,04% | 29.831,00 |
| 26.05.2025 | 34,99 | 35,00 | 34,23 | 34,69 | 1,13% | - |
| 23.05.2025 | 33,90 | 34,36 | 33,62 | 34,30 | 1,48% | 21.254,00 |
| 22.05.2025 | 33,84 | 33,84 | 33,56 | 33,80 | -0,24% | 13.669,00 |
| 21.05.2025 | 33,54 | 33,90 | 33,42 | 33,88 | 1,07% | 17.369,00 |
| 20.05.2025 | 33,60 | 33,80 | 33,40 | 33,52 | 0,36% | 18.713,00 |
| 19.05.2025 | 33,18 | 33,52 | 32,96 | 33,40 | 0,48% | 33.134,00 |
| 16.05.2025 | 33,32 | 33,36 | 33,06 | 33,24 | 0,42% | 12.532,00 |
| 15.05.2025 | 33,10 | 33,26 | 32,78 | 33,10 | 0,18% | 20.322,00 |
| 14.05.2025 | 32,82 | 33,12 | 32,52 | 33,04 | 0,67% | 21.064,00 |
| 13.05.2025 | 32,58 | 33,04 | 32,50 | 32,82 | 0,12% | 38.677,00 |
| 12.05.2025 | 32,98 | 33,02 | 32,43 | 32,78 | -0,67% | 45.695,00 |
| 09.05.2025 | 33,22 | 33,22 | 32,84 | 33,00 | -0,72% | 26.907,00 |
| 08.05.2025 | 33,00 | 33,42 | 32,86 | 33,24 | 1,03% | 179.731,00 |
| 07.05.2025 | 32,40 | 32,92 | 32,34 | 32,90 | 1,17% | 26.022,00 |
| 06.05.2025 | 31,56 | 32,52 | 31,56 | 32,52 | 3,52% | 45.724,00 |
| 05.05.2025 | 31,65 | 31,65 | 31,09 | 31,41 | 0,94% | - |
| 02.05.2025 | 31,14 | 31,28 | 30,86 | 31,12 | -0,19% | 22.397,00 |
| 01.05.2025 | 30,70 | 31,20 | 30,60 | 31,18 | 2,50% | 12.730,00 |
| 30.04.2025 | 30,52 | 31,02 | 30,32 | 30,42 | 0,73% | 22.454,00 |
| 29.04.2025 | 30,70 | 30,94 | 29,80 | 30,20 | -1,63% | 20.876,00 |
| 28.04.2025 | 30,50 | 30,95 | 29,40 | 30,70 | 1,55% | 92.249,00 |
| 25.04.2025 | 29,96 | 30,33 | 29,81 | 30,23 | 1,48% | 47.510,00 |
| 24.04.2025 | 30,04 | 30,12 | 29,74 | 29,79 | -0,70% | 40.586,00 |
| 23.04.2025 | 30,30 | 30,32 | 29,78 | 30,00 | -0,46% | 41.452,00 |
| 22.04.2025 | 30,18 | 30,54 | 30,00 | 30,14 | 0,20% | 28.800,00 |
| 17.04.2025 | 30,28 | 30,34 | 29,84 | 30,08 | -0,33% | 24.873,00 |
| 16.04.2025 | 29,80 | 30,22 | 29,60 | 30,18 | 1,41% | 37.266,00 |
| 15.04.2025 | 29,54 | 29,98 | 29,54 | 29,76 | 1,57% | 29.310,00 |
| 14.04.2025 | 29,70 | 29,78 | 29,26 | 29,30 | -0,41% | 25.866,00 |
| 11.04.2025 | 29,64 | 29,78 | 29,18 | 29,42 | 0,00% | 68.224,00 |
| 10.04.2025 | 29,00 | 29,62 | 28,92 | 29,42 | 3,96% | 97.400,00 |
| 09.04.2025 | 27,90 | 28,44 | 27,80 | 28,30 | -0,14% | 145.680,00 |
| 08.04.2025 | 26,76 | 28,54 | 26,72 | 28,34 | 6,50% | 42.903,00 |
| 07.04.2025 | 25,08 | 27,26 | 24,76 | 26,61 | 1,68% | 162.353,00 |
| 04.04.2025 | 27,82 | 27,84 | 25,58 | 26,17 | -6,40% | 95.514,00 |
| 03.04.2025 | 27,98 | 28,18 | 27,83 | 27,96 | -0,50% | 31.107,00 |
| 02.04.2025 | 27,88 | 28,10 | 27,76 | 28,10 | 0,72% | 32.882,00 |
| 01.04.2025 | 27,60 | 27,96 | 27,57 | 27,90 | 1,71% | 54.986,00 |
| 31.03.2025 | 27,39 | 27,58 | 27,32 | 27,43 | -0,25% | 83.514,00 |
| 28.03.2025 | 27,74 | 27,81 | 27,34 | 27,50 | -0,65% | 50.974,00 |
| 27.03.2025 | 27,78 | 27,90 | 27,62 | 27,68 | -0,43% | 29.879,00 |
| 26.03.2025 | 27,76 | 28,10 | 27,76 | 27,80 | 0,51% | 31.418,00 |
| 25.03.2025 | 27,60 | 27,86 | 27,44 | 27,66 | 0,36% | 24.201,00 |
| 24.03.2025 | 27,44 | 27,67 | 27,36 | 27,56 | 0,73% | 42.615,00 |
| 21.03.2025 | 26,96 | 27,42 | 26,96 | 27,36 | 0,22% | 37.037,00 |
| 20.03.2025 | 27,06 | 27,38 | 26,88 | 27,30 | 0,89% | 43.261,00 |
| 19.03.2025 | 27,02 | 27,18 | 26,96 | 27,06 | 0,30% | 28.027,00 |
| 18.03.2025 | 27,24 | 27,28 | 26,96 | 26,98 | -0,22% | 30.860,00 |
| 17.03.2025 | 27,04 | 27,20 | 26,86 | 27,04 | -0,59% | 30.950,00 |
| 14.03.2025 | 26,56 | 27,34 | 26,55 | 27,20 | 2,95% | 26.217,00 |
| 13.03.2025 | 26,82 | 27,06 | 26,42 | 26,42 | -1,12% | 37.254,00 |
| 12.03.2025 | 26,64 | 26,82 | 26,56 | 26,72 | 0,45% | 36.397,00 |
| 11.03.2025 | 26,82 | 26,88 | 25,83 | 26,60 | -1,63% | 50.029,00 |
| 10.03.2025 | 27,52 | 27,52 | 26,98 | 27,04 | -1,31% | 34.192,00 |
| 07.03.2025 | 27,58 | 27,69 | 27,22 | 27,40 | -1,58% | 29.422,00 |
| 06.03.2025 | 28,00 | 28,00 | 27,48 | 27,84 | -0,43% | 45.358,00 |
| 05.03.2025 | 28,16 | 28,36 | 27,66 | 27,96 | -0,64% | 37.520,00 |
| 04.03.2025 | 28,58 | 28,64 | 28,08 | 28,14 | -1,47% | 43.964,00 |
| 03.03.2025 | 28,00 | 28,62 | 27,94 | 28,56 | 1,93% | 33.640,00 |
| 28.02.2025 | 27,88 | 28,10 | 27,60 | 28,02 | 1,01% | 65.864,00 |
| 27.02.2025 | 27,62 | 27,81 | 27,12 | 27,74 | -0,57% | 51.400,00 |
| 26.02.2025 | 27,69 | 27,94 | 27,64 | 27,90 | 1,38% | 30.251,00 |
| 25.02.2025 | 27,00 | 27,64 | 26,97 | 27,52 | 2,23% | 50.200,00 |
| 24.02.2025 | 27,22 | 27,36 | 26,70 | 26,92 | -1,17% | 57.685,00 |
| 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 |