Plus500 Ltd.
[WKN: A1W3GY | ISIN: IL0011284465]
Aktienkurse
£27,993 0,33%
Echtzeit-Aktienkurs Plus500 Ltd.
Bid: Ask:

Aktienkurse zur Plus500 Ltd. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
02.04.2025 27,93 28,04 27,82 27,99 0,31% -
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
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