£30,617
2,78%
Echtzeit-Aktienkurs Plus500 Ltd.
Bid:
Ask:
Aktienkurse zur Plus500 Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |