£41,110
0,59%
Echtzeit-Aktienkurs Plus500 Ltd.
Bid:
Ask:
Aktienkurse zur Plus500 Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 40,88 | 41,34 | 40,78 | 40,98 | 0,27% | 29.868,00 |
| 29.07.2026 | 40,22 | 41,22 | 39,78 | 40,87 | 1,26% | 56.790,00 |
| 28.07.2026 | 39,92 | 40,66 | 39,60 | 40,36 | 1,15% | 35.553,00 |
| 27.07.2026 | 39,93 | 40,26 | 39,54 | 39,90 | -0,30% | 71.702,00 |
| 24.07.2026 | 40,20 | 40,78 | 39,74 | 40,02 | -1,09% | 49.144,00 |
| 23.07.2026 | 40,69 | 41,14 | 40,27 | 40,46 | -1,03% | 33.100,00 |
| 22.07.2026 | 40,94 | 41,15 | 40,55 | 40,88 | 0,05% | 44.701,00 |
| 21.07.2026 | 40,40 | 41,08 | 40,38 | 40,86 | -0,24% | 30.689,00 |
| 20.07.2026 | 41,90 | 42,00 | 40,44 | 40,96 | -3,35% | 49.229,00 |
| 17.07.2026 | 43,16 | 43,16 | 42,10 | 42,38 | -1,35% | 62.688,00 |
| 16.07.2026 | 41,92 | 43,10 | 41,92 | 42,96 | 2,38% | 54.149,00 |
| 15.07.2026 | 42,92 | 42,92 | 41,72 | 41,96 | -2,37% | 61.976,00 |
| 14.07.2026 | 42,02 | 43,12 | 41,78 | 42,98 | 1,70% | 66.068,00 |
| 13.07.2026 | 49,19 | 49,21 | 41,22 | 42,26 | -13,97% | 192.048,00 |
| 10.07.2026 | 49,66 | 49,66 | 48,96 | 49,12 | -1,41% | 41.272,00 |
| 09.07.2026 | 49,22 | 50,05 | 49,22 | 49,82 | 0,44% | 11.385,00 |
| 08.07.2026 | 49,98 | 50,15 | 49,21 | 49,60 | -1,68% | 14.226,00 |
| 07.07.2026 | 51,15 | 51,15 | 50,15 | 50,45 | -0,59% | 17.676,00 |
| 06.07.2026 | 50,55 | 50,75 | 50,05 | 50,75 | 0,50% | 18.122,00 |
| 03.07.2026 | 49,98 | 50,95 | 49,86 | 50,50 | 0,10% | 13.603,00 |
| 02.07.2026 | 49,27 | 50,45 | 48,92 | 50,45 | 3,00% | 35.822,00 |
| 01.07.2026 | 48,20 | 49,44 | 47,86 | 48,98 | 2,17% | 41.290,00 |
| 30.06.2026 | 47,71 | 48,15 | 47,38 | 47,94 | 0,93% | 32.516,00 |
| 29.06.2026 | 47,56 | 48,12 | 46,84 | 47,50 | 1,00% | 19.435,00 |
| 26.06.2026 | 47,20 | 47,31 | 46,50 | 47,03 | -1,65% | 21.134,00 |
| 25.06.2026 | 48,38 | 48,52 | 47,78 | 47,82 | -0,91% | 21.663,00 |
| 24.06.2026 | 48,43 | 48,46 | 47,70 | 48,26 | -0,21% | 23.536,00 |
| 23.06.2026 | 48,06 | 48,54 | 47,84 | 48,36 | 0,62% | 19.597,00 |
| 22.06.2026 | 47,72 | 48,42 | 47,72 | 48,06 | -0,29% | 25.841,00 |
| 19.06.2026 | 48,28 | 48,46 | 47,78 | 48,20 | -0,39% | 21.496,00 |
| 18.06.2026 | 48,18 | 48,52 | 47,64 | 48,39 | 1,15% | 12.604,00 |
| 17.06.2026 | 48,97 | 49,02 | 47,46 | 47,84 | -2,09% | 29.645,00 |
| 16.06.2026 | 48,72 | 49,11 | 48,54 | 48,86 | 1,37% | 14.017,00 |
| 15.06.2026 | 49,00 | 49,00 | 47,84 | 48,20 | -1,55% | 24.678,00 |
| 12.06.2026 | 48,06 | 48,96 | 47,99 | 48,96 | 2,43% | 16.210,00 |
| 11.06.2026 | 47,48 | 48,04 | 47,32 | 47,80 | 0,91% | 12.930,00 |
| 10.06.2026 | 47,05 | 47,38 | 46,26 | 47,37 | 1,22% | 33.093,00 |
| 09.06.2026 | 46,16 | 47,12 | 46,15 | 46,80 | 1,47% | 20.117,00 |
| 08.06.2026 | 45,88 | 46,50 | 45,82 | 46,12 | -0,11% | 21.198,00 |
| 05.06.2026 | 46,00 | 46,90 | 45,86 | 46,17 | 0,07% | 25.816,00 |
| 04.06.2026 | 45,33 | 46,22 | 45,33 | 46,14 | 1,94% | 25.399,00 |
| 03.06.2026 | 44,82 | 45,61 | 44,82 | 45,26 | -0,92% | 23.298,00 |
| 02.06.2026 | 45,32 | 46,20 | 45,32 | 45,68 | 1,29% | 18.880,00 |
| 01.06.2026 | 44,46 | 45,34 | 44,09 | 45,10 | 0,96% | 27.790,00 |
| 29.05.2026 | 44,59 | 44,68 | 43,88 | 44,67 | 0,16% | 34.724,00 |
| 28.05.2026 | 44,92 | 45,12 | 44,58 | 44,60 | -0,93% | 21.151,00 |
| 27.05.2026 | 45,52 | 45,93 | 44,90 | 45,02 | -2,55% | 34.236,00 |
| 26.05.2026 | 46,64 | 46,68 | 45,98 | 46,20 | -2,52% | 27.713,00 |
| 25.05.2026 | 46,79 | 47,44 | 46,76 | 47,39 | 1,79% | - |
| 22.05.2026 | 46,40 | 46,92 | 46,32 | 46,56 | 0,74% | 23.629,00 |
| 21.05.2026 | 45,96 | 46,70 | 45,96 | 46,22 | 0,17% | 41.828,00 |
| 20.05.2026 | 45,20 | 46,18 | 45,20 | 46,14 | 1,88% | 38.855,00 |
| 19.05.2026 | 45,42 | 46,04 | 45,09 | 45,29 | 0,20% | 34.152,00 |
| 18.05.2026 | 44,42 | 45,24 | 44,20 | 45,20 | 2,03% | 27.882,00 |
| 15.05.2026 | 44,16 | 44,63 | 43,91 | 44,30 | -0,72% | 24.448,00 |
| 14.05.2026 | 44,50 | 44,73 | 44,06 | 44,62 | 0,27% | 53.580,00 |
| 13.05.2026 | 44,69 | 44,86 | 44,09 | 44,50 | 0,75% | 43.208,00 |
| 12.05.2026 | 44,74 | 44,86 | 44,06 | 44,17 | -1,41% | 42.357,00 |
| 11.05.2026 | 45,04 | 45,10 | 44,61 | 44,80 | -0,40% | 47.682,00 |
| 08.05.2026 | 44,90 | 45,28 | 44,76 | 44,98 | -0,18% | 33.352,00 |
| 07.05.2026 | 45,52 | 45,56 | 44,96 | 45,06 | -1,14% | 26.289,00 |
| 06.05.2026 | 45,20 | 45,62 | 44,79 | 45,58 | 1,11% | 18.517,00 |
| 05.05.2026 | 45,94 | 46,20 | 44,96 | 45,08 | 1,50% | 26.141,00 |
| 04.05.2026 | 45,34 | 45,34 | 44,36 | 44,41 | -2,13% | - |
| 01.05.2026 | 44,68 | 45,40 | 44,56 | 45,38 | 0,89% | 19.107,00 |
| 30.04.2026 | 44,64 | 45,14 | 44,64 | 44,98 | -0,73% | 30.688,00 |
| 29.04.2026 | 44,64 | 45,60 | 44,64 | 45,31 | 0,04% | 30.988,00 |
| 28.04.2026 | 46,02 | 46,02 | 44,96 | 45,29 | 0,24% | 26.909,00 |
| 27.04.2026 | 44,86 | 45,18 | 44,40 | 45,18 | 0,74% | 23.514,00 |
| 24.04.2026 | 44,69 | 44,86 | 44,05 | 44,85 | -0,11% | 25.686,00 |
| 23.04.2026 | 44,74 | 45,18 | 44,62 | 44,90 | -0,22% | 33.290,00 |
| 22.04.2026 | 45,07 | 45,30 | 43,61 | 45,00 | -0,75% | 43.523,00 |
| 21.04.2026 | 46,03 | 46,09 | 45,20 | 45,34 | -1,13% | 71.761,00 |
| 20.04.2026 | 44,58 | 46,72 | 44,02 | 45,86 | 2,92% | 95.240,00 |
| 17.04.2026 | 44,07 | 44,68 | 43,88 | 44,56 | 2,11% | 46.107,00 |
| 16.04.2026 | 43,48 | 43,80 | 43,36 | 43,64 | 1,25% | 41.081,00 |
| 15.04.2026 | 43,42 | 43,66 | 42,88 | 43,10 | -0,97% | 32.882,00 |
| 14.04.2026 | 42,70 | 43,58 | 42,42 | 43,52 | 1,92% | 31.365,00 |
| 13.04.2026 | 41,96 | 42,74 | 41,94 | 42,70 | 1,98% | 26.689,00 |
| 10.04.2026 | 41,94 | 42,02 | 41,50 | 41,87 | -0,12% | 16.937,00 |
| 09.04.2026 | 41,64 | 42,04 | 41,52 | 41,92 | 1,01% | 33.056,00 |
| 08.04.2026 | 42,00 | 42,44 | 41,16 | 41,50 | 1,57% | 30.874,00 |
| 07.04.2026 | 41,30 | 41,46 | 40,80 | 40,86 | -1,33% | 34.075,00 |
| 02.04.2026 | 40,96 | 41,70 | 40,72 | 41,41 | 0,22% | 26.514,00 |
| 01.04.2026 | 41,11 | 41,36 | 40,94 | 41,32 | 0,83% | 21.467,00 |
| 31.03.2026 | 40,96 | 41,16 | 40,30 | 40,98 | 0,24% | 41.066,00 |
| 30.03.2026 | 40,48 | 40,96 | 40,28 | 40,88 | 0,74% | 43.464,00 |
| 27.03.2026 | 41,88 | 41,89 | 40,38 | 40,58 | -3,93% | 42.869,00 |
| 26.03.2026 | 41,84 | 42,36 | 41,80 | 42,24 | 0,72% | 32.756,00 |
| 25.03.2026 | 42,20 | 42,36 | 41,80 | 41,94 | -0,94% | 39.458,00 |
| 24.03.2026 | 41,82 | 42,44 | 41,78 | 42,34 | 0,57% | 54.788,00 |
| 23.03.2026 | 41,44 | 42,69 | 41,00 | 42,10 | -0,33% | 62.418,00 |
| 20.03.2026 | 42,16 | 42,56 | 41,98 | 42,24 | 0,57% | 151.402,00 |
| 19.03.2026 | 41,86 | 42,94 | 41,50 | 42,00 | -0,12% | 43.447,00 |
| 18.03.2026 | 42,36 | 42,52 | 41,78 | 42,05 | -0,12% | 51.679,00 |
| 17.03.2026 | 41,74 | 42,34 | 41,56 | 42,10 | 0,89% | 23.363,00 |
| 16.03.2026 | 41,62 | 41,88 | 40,86 | 41,73 | 0,26% | 31.523,00 |
| 13.03.2026 | 41,18 | 42,02 | 41,12 | 41,62 | 0,26% | 34.846,00 |
| 12.03.2026 | 41,38 | 41,68 | 41,06 | 41,51 | 0,80% | 59.464,00 |
| 11.03.2026 | 41,58 | 41,90 | 41,02 | 41,18 | -0,77% | 33.607,00 |