£21,936
1,37%
Echtzeit-Aktienkurs Plus500 Ltd.
Bid:
Ask:
Aktienkurse zur Plus500 Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.04.2024 | 21,94 | 21,97 | 21,55 | 21,91 | 1,26% | - |
| 26.04.2024 | 21,62 | 21,70 | 21,54 | 21,64 | 0,14% | 25.606,00 |
| 25.04.2024 | 21,67 | 21,78 | 21,52 | 21,61 | 0,23% | 71.682,00 |
| 24.04.2024 | 21,67 | 21,76 | 21,50 | 21,56 | -0,32% | 50.944,00 |
| 23.04.2024 | 21,26 | 21,76 | 21,26 | 21,63 | 2,08% | 70.332,00 |
| 22.04.2024 | 21,12 | 21,36 | 21,04 | 21,19 | 0,90% | 46.374,00 |
| 19.04.2024 | 20,96 | 21,22 | 20,94 | 21,00 | 0,48% | 122.336,00 |
| 18.04.2024 | 20,50 | 20,94 | 20,32 | 20,90 | 2,90% | 57.874,00 |
| 17.04.2024 | 20,36 | 20,56 | 20,28 | 20,31 | 0,05% | 41.571,00 |
| 16.04.2024 | 20,08 | 20,50 | 19,98 | 20,30 | 1,96% | 89.886,00 |
| 15.04.2024 | 19,94 | 20,14 | 19,85 | 19,91 | -0,60% | 79.033,00 |
| 12.04.2024 | 19,63 | 20,04 | 19,63 | 20,03 | 2,77% | 44.091,00 |
| 11.04.2024 | 19,25 | 19,51 | 19,20 | 19,49 | 1,14% | 42.253,00 |
| 10.04.2024 | 18,80 | 19,37 | 18,80 | 19,27 | 2,34% | 36.569,00 |
| 09.04.2024 | 18,77 | 19,00 | 18,77 | 18,83 | -0,16% | 20.670,00 |
| 08.04.2024 | 18,40 | 18,99 | 18,33 | 18,86 | 2,72% | 52.902,00 |
| 05.04.2024 | 18,25 | 18,44 | 18,23 | 18,36 | -0,46% | 21.665,00 |
| 04.04.2024 | 18,40 | 18,54 | 18,40 | 18,45 | 0,41% | 25.115,00 |
| 03.04.2024 | 18,20 | 18,37 | 18,20 | 18,37 | 0,57% | 21.456,00 |
| 02.04.2024 | 18,24 | 18,30 | 18,00 | 18,27 | 0,97% | 22.879,00 |
| 28.03.2024 | 17,91 | 18,12 | 17,91 | 18,09 | 0,17% | 23.219,00 |
| 27.03.2024 | 17,82 | 18,06 | 17,82 | 18,06 | 1,92% | 47.864,00 |
| 26.03.2024 | 17,76 | 17,88 | 17,62 | 17,72 | 0,11% | 24.565,00 |
| 25.03.2024 | 17,85 | 17,91 | 17,52 | 17,70 | -0,45% | 37.549,00 |
| 22.03.2024 | 17,79 | 17,89 | 17,67 | 17,78 | 0,28% | 28.182,00 |
| 21.03.2024 | 17,68 | 17,74 | 17,33 | 17,73 | 0,74% | 29.241,00 |
| 20.03.2024 | 17,48 | 17,63 | 17,32 | 17,60 | 0,92% | 35.801,00 |
| 19.03.2024 | 17,41 | 17,48 | 17,34 | 17,44 | 0,29% | 25.769,00 |
| 18.03.2024 | 17,43 | 17,44 | 17,17 | 17,39 | 0,14% | 18.381,00 |
| 15.03.2024 | 17,48 | 17,68 | 17,35 | 17,37 | -0,83% | 18.102,00 |
| 14.03.2024 | 17,32 | 17,54 | 17,32 | 17,51 | 1,10% | 33.575,00 |
| 13.03.2024 | 17,27 | 17,43 | 17,19 | 17,32 | 0,29% | 22.341,00 |
| 12.03.2024 | 17,26 | 17,28 | 17,14 | 17,27 | 0,17% | 33.479,00 |
| 11.03.2024 | 17,24 | 17,31 | 17,05 | 17,24 | 0,29% | 31.070,00 |
| 08.03.2024 | 17,66 | 17,66 | 17,14 | 17,19 | -2,50% | 57.224,00 |
| 07.03.2024 | 18,10 | 18,10 | 17,46 | 17,63 | -2,30% | 24.252,00 |
| 06.03.2024 | 17,93 | 18,15 | 17,88 | 18,05 | 0,31% | 22.082,00 |
| 05.03.2024 | 17,37 | 17,99 | 17,33 | 17,99 | 4,05% | 21.353,00 |
| 04.03.2024 | 17,19 | 17,46 | 17,16 | 17,29 | -0,06% | 33.604,00 |
| 01.03.2024 | 17,18 | 17,44 | 16,97 | 17,30 | 1,41% | 43.357,00 |
| 29.02.2024 | 17,63 | 17,71 | 16,92 | 17,06 | -5,43% | 57.419,00 |
| 28.02.2024 | 18,31 | 18,31 | 17,97 | 18,04 | -1,42% | 22.713,00 |
| 27.02.2024 | 18,34 | 18,35 | 18,10 | 18,30 | 0,22% | 31.388,00 |
| 26.02.2024 | 18,52 | 18,64 | 18,26 | 18,26 | -0,49% | 43.357,00 |
| 23.02.2024 | 18,25 | 18,37 | 18,02 | 18,35 | 0,91% | 23.648,00 |
| 22.02.2024 | 18,20 | 18,48 | 17,87 | 18,19 | 2,08% | 43.642,00 |
| 21.02.2024 | 17,88 | 17,95 | 17,45 | 17,82 | 1,80% | 56.145,00 |
| 20.02.2024 | 18,65 | 19,16 | 16,54 | 17,50 | -5,30% | 84.683,00 |
| 19.02.2024 | 18,55 | 18,61 | 18,42 | 18,48 | 0,00% | 12.335,00 |
| 16.02.2024 | 18,55 | 18,67 | 18,38 | 18,48 | 0,27% | 10.846,00 |
| 15.02.2024 | 18,55 | 18,66 | 18,32 | 18,43 | -0,91% | 32.236,00 |
| 14.02.2024 | 18,31 | 18,72 | 18,24 | 18,60 | 2,31% | 16.004,00 |
| 13.02.2024 | 17,94 | 18,23 | 17,86 | 18,18 | 1,56% | 11.194,00 |
| 12.02.2024 | 17,84 | 18,02 | 17,77 | 17,90 | 0,73% | 12.326,00 |
| 09.02.2024 | 17,55 | 17,84 | 17,55 | 17,77 | 0,65% | 9.549,00 |
| 08.02.2024 | 17,79 | 17,84 | 17,56 | 17,66 | 0,31% | 12.114,00 |
| 07.02.2024 | 17,53 | 17,69 | 17,50 | 17,60 | 0,40% | 8.658,00 |
| 06.02.2024 | 17,57 | 17,62 | 17,45 | 17,53 | -0,34% | 11.824,00 |
| 05.02.2024 | 17,85 | 17,90 | 17,58 | 17,59 | -0,34% | 16.604,00 |
| 02.02.2024 | 17,72 | 17,89 | 17,64 | 17,65 | -0,23% | 17.747,00 |
| 01.02.2024 | 17,97 | 18,07 | 17,69 | 17,69 | -0,67% | 11.616,00 |
| 31.01.2024 | 17,66 | 17,93 | 17,66 | 17,81 | 0,28% | 18.821,00 |
| 30.01.2024 | 17,88 | 17,97 | 17,76 | 17,76 | -0,84% | 14.334,00 |
| 29.01.2024 | 18,12 | 18,12 | 17,91 | 17,91 | -0,75% | 9.530,00 |
| 26.01.2024 | 17,96 | 18,14 | 17,91 | 18,05 | 0,25% | 11.834,00 |
| 25.01.2024 | 17,80 | 18,14 | 17,80 | 18,00 | -0,88% | 26.829,00 |
| 24.01.2024 | 18,04 | 18,48 | 18,03 | 18,16 | 1,74% | 17.742,00 |
| 23.01.2024 | 17,76 | 18,03 | 17,73 | 17,85 | -0,11% | 14.225,00 |
| 22.01.2024 | 17,74 | 17,95 | 17,65 | 17,87 | 1,02% | 22.074,00 |
| 19.01.2024 | 18,01 | 18,11 | 17,69 | 17,69 | -1,17% | 15.687,00 |
| 18.01.2024 | 17,72 | 17,91 | 17,64 | 17,90 | 0,39% | 14.668,00 |
| 17.01.2024 | 17,87 | 17,91 | 17,70 | 17,83 | -1,49% | 20.438,00 |
| 16.01.2024 | 18,42 | 18,42 | 18,01 | 18,10 | -1,84% | 28.263,00 |
| 15.01.2024 | 18,10 | 18,45 | 18,07 | 18,44 | 1,54% | 31.801,00 |
| 12.01.2024 | 18,34 | 18,41 | 18,16 | 18,16 | 0,17% | 32.122,00 |
| 11.01.2024 | 18,19 | 18,27 | 18,09 | 18,13 | 0,19% | 26.562,00 |
| 10.01.2024 | 17,87 | 18,12 | 17,73 | 18,10 | 0,70% | 18.273,00 |
| 09.01.2024 | 18,02 | 18,41 | 17,97 | 17,97 | 0,22% | 111.783,00 |
| 08.01.2024 | 17,21 | 17,99 | 17,21 | 17,93 | 7,95% | 105.899,00 |
| 05.01.2024 | 16,54 | 16,66 | 16,45 | 16,61 | 0,42% | 60.168,00 |
| 04.01.2024 | 16,46 | 16,55 | 16,44 | 16,54 | 0,61% | 91.512,00 |
| 03.01.2024 | 16,50 | 16,52 | 16,34 | 16,44 | 0,06% | 26.736,00 |
| 02.01.2024 | 16,80 | 16,80 | 16,41 | 16,43 | -1,53% | 30.925,00 |
| 29.12.2023 | 16,73 | 16,74 | 16,65 | 16,69 | 0,15% | 7.638,00 |
| 28.12.2023 | 16,51 | 16,81 | 16,51 | 16,66 | 0,94% | 28.201,00 |
| 27.12.2023 | 16,44 | 16,60 | 16,41 | 16,51 | 0,73% | 14.892,00 |
| 22.12.2023 | 16,48 | 16,48 | 16,26 | 16,39 | 0,03% | 15.759,00 |
| 21.12.2023 | 16,60 | 16,65 | 16,34 | 16,38 | -0,85% | 17.240,00 |
| 20.12.2023 | 16,42 | 16,60 | 16,42 | 16,52 | 1,10% | 19.781,00 |
| 19.12.2023 | 16,22 | 16,37 | 16,22 | 16,34 | 0,55% | 27.168,00 |
| 18.12.2023 | 16,09 | 16,33 | 16,09 | 16,25 | 1,50% | 23.305,00 |
| 15.12.2023 | 16,17 | 16,26 | 15,96 | 16,01 | -1,05% | 19.423,00 |
| 14.12.2023 | 16,21 | 16,39 | 16,07 | 16,18 | 0,62% | 34.819,00 |
| 13.12.2023 | 16,21 | 16,28 | 16,04 | 16,08 | 0,00% | 24.450,00 |
| 12.12.2023 | 16,18 | 16,38 | 16,04 | 16,08 | -0,56% | 41.371,00 |
| 11.12.2023 | 15,75 | 16,17 | 15,75 | 16,17 | 3,52% | 38.777,00 |
| 08.12.2023 | 15,58 | 15,79 | 15,48 | 15,62 | 0,06% | 38.986,00 |
| 07.12.2023 | 15,20 | 15,72 | 15,16 | 15,61 | 2,56% | 23.196,00 |
| 06.12.2023 | 14,80 | 15,37 | 14,69 | 15,22 | 2,77% | 59.666,00 |
| 05.12.2023 | 14,82 | 14,85 | 14,71 | 14,81 | 0,20% | 15.440,00 |