£43,718
1,43%
Echtzeit-Aktienkurs PLUS500 LTD. LS -,01
Bid:
Ask:
Aktienkurse zur PLUS500 LTD. LS -,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.03.2026 | 41,92 | 42,07 | 41,31 | 41,50 | 0,34% | 38.108,00 |
| 09.03.2026 | 40,76 | 41,56 | 39,82 | 41,36 | 0,19% | 24.644,00 |
| 06.03.2026 | 40,40 | 41,60 | 40,38 | 41,28 | -0,10% | 36.992,00 |
| 05.03.2026 | 41,86 | 42,15 | 41,11 | 41,32 | -1,53% | 45.352,00 |
| 04.03.2026 | 41,62 | 42,04 | 41,32 | 41,96 | 0,82% | 22.874,00 |
| 03.03.2026 | 40,58 | 41,72 | 40,28 | 41,62 | 2,71% | 83.872,00 |
| 02.03.2026 | 39,96 | 41,02 | 39,44 | 40,52 | 0,90% | 58.641,00 |
| 27.02.2026 | 41,07 | 41,10 | 40,06 | 40,16 | -1,67% | 45.784,00 |
| 26.02.2026 | 41,41 | 41,41 | 40,32 | 40,84 | -0,63% | 20.135,00 |
| 25.02.2026 | 42,06 | 42,06 | 41,10 | 41,10 | -0,10% | 34.413,00 |
| 24.02.2026 | 42,32 | 42,40 | 41,02 | 41,14 | -2,56% | 54.185,00 |
| 23.02.2026 | 43,66 | 43,66 | 42,17 | 42,22 | -2,49% | 41.050,00 |
| 20.02.2026 | 43,66 | 43,92 | 43,30 | 43,30 | 0,19% | 44.301,00 |
| 19.02.2026 | 43,88 | 43,88 | 43,07 | 43,22 | -3,09% | 48.699,00 |
| 18.02.2026 | 44,70 | 45,28 | 44,40 | 44,60 | -0,45% | 46.924,00 |
| 17.02.2026 | 44,35 | 45,00 | 42,70 | 44,80 | -4,96% | 104.532,00 |
| 16.02.2026 | 47,37 | 47,88 | 46,90 | 47,14 | 0,70% | 29.067,00 |
| 13.02.2026 | 47,90 | 48,31 | 46,70 | 46,81 | -2,28% | 57.305,00 |
| 12.02.2026 | 47,66 | 48,46 | 47,42 | 47,90 | 0,13% | 56.942,00 |
| 11.02.2026 | 47,94 | 48,38 | 46,94 | 47,84 | -0,40% | 97.403,00 |
| 10.02.2026 | 49,58 | 49,58 | 47,96 | 48,03 | -2,66% | 68.532,00 |
| 09.02.2026 | 45,62 | 49,34 | 45,62 | 49,34 | 9,47% | 61.281,00 |
| 06.02.2026 | 44,56 | 45,24 | 44,00 | 45,07 | 1,65% | 42.412,00 |
| 05.02.2026 | 45,35 | 45,62 | 44,34 | 44,34 | -2,81% | 41.737,00 |
| 04.02.2026 | 45,84 | 46,94 | 45,62 | 45,62 | 0,35% | 86.800,00 |
| 03.02.2026 | 43,10 | 46,10 | 43,02 | 45,46 | 7,02% | 80.672,00 |
| 02.02.2026 | 41,74 | 42,48 | 41,48 | 42,48 | 1,63% | 26.995,00 |
| 30.01.2026 | 41,71 | 42,11 | 41,71 | 41,80 | 0,34% | 24.091,00 |
| 29.01.2026 | 42,42 | 42,42 | 41,62 | 41,66 | -1,33% | 21.103,00 |
| 28.01.2026 | 42,26 | 42,40 | 41,96 | 42,22 | 0,05% | 28.027,00 |
| 27.01.2026 | 42,06 | 42,42 | 42,06 | 42,20 | 0,48% | 32.043,00 |
| 26.01.2026 | 42,08 | 42,46 | 41,98 | 42,00 | 0,00% | 27.107,00 |
| 23.01.2026 | 41,98 | 42,24 | 41,80 | 42,00 | 0,33% | 23.540,00 |
| 22.01.2026 | 42,04 | 42,52 | 41,76 | 41,86 | 1,55% | 47.852,00 |
| 21.01.2026 | 40,40 | 41,38 | 40,08 | 41,22 | 2,33% | 52.602,00 |
| 20.01.2026 | 40,12 | 40,42 | 39,82 | 40,28 | -0,25% | 36.924,00 |
| 19.01.2026 | 39,33 | 40,54 | 39,20 | 40,38 | 3,01% | 46.526,00 |
| 16.01.2026 | 39,00 | 39,34 | 38,92 | 39,20 | 1,24% | 14.212,00 |
| 15.01.2026 | 38,20 | 38,82 | 38,20 | 38,72 | 1,63% | 29.962,00 |
| 14.01.2026 | 38,22 | 38,24 | 37,96 | 38,10 | 0,26% | 23.178,00 |
| 13.01.2026 | 37,96 | 38,20 | 37,54 | 38,00 | 0,03% | 29.690,00 |
| 12.01.2026 | 37,00 | 38,02 | 36,14 | 37,99 | 5,29% | 51.967,00 |
| 09.01.2026 | 36,16 | 36,22 | 35,90 | 36,08 | -0,33% | 27.777,00 |
| 08.01.2026 | 36,60 | 36,64 | 36,08 | 36,20 | -1,07% | 21.613,00 |
| 07.01.2026 | 37,08 | 37,18 | 36,56 | 36,59 | -1,69% | 25.310,00 |
| 06.01.2026 | 36,66 | 37,30 | 36,54 | 37,22 | 1,25% | 35.820,00 |
| 05.01.2026 | 36,64 | 36,88 | 36,41 | 36,76 | 0,60% | 68.610,00 |
| 02.01.2026 | 36,30 | 36,62 | 36,06 | 36,54 | 0,72% | 25.574,00 |
| 31.12.2025 | 36,44 | 36,44 | 36,18 | 36,28 | -0,17% | 30.810,00 |
| 30.12.2025 | 36,02 | 36,34 | 36,00 | 36,34 | 1,00% | 26.049,00 |
| 29.12.2025 | 35,73 | 36,26 | 35,66 | 35,98 | -0,22% | 28.263,00 |
| 24.12.2025 | 35,94 | 36,40 | 35,92 | 36,06 | 0,28% | 7.500,00 |
| 23.12.2025 | 35,90 | 36,08 | 35,88 | 35,96 | 0,56% | 34.687,00 |
| 22.12.2025 | 35,08 | 35,90 | 35,08 | 35,76 | -0,31% | 22.328,00 |
| 19.12.2025 | 35,38 | 35,98 | 35,38 | 35,87 | 0,53% | 26.866,00 |
| 18.12.2025 | 35,23 | 35,72 | 35,18 | 35,68 | 1,42% | 13.701,00 |
| 17.12.2025 | 35,12 | 35,46 | 35,02 | 35,18 | 0,29% | 18.285,00 |
| 16.12.2025 | 34,66 | 35,24 | 34,64 | 35,08 | 1,21% | 28.856,00 |
| 15.12.2025 | 34,14 | 34,80 | 34,14 | 34,66 | 1,58% | 18.218,00 |
| 12.12.2025 | 34,54 | 34,68 | 34,04 | 34,12 | -0,99% | 22.256,00 |
| 11.12.2025 | 34,16 | 34,46 | 34,00 | 34,46 | 1,23% | 30.703,00 |
| 10.12.2025 | 34,32 | 34,44 | 34,04 | 34,04 | -0,53% | 20.767,00 |
| 09.12.2025 | 34,18 | 34,42 | 34,12 | 34,22 | 0,00% | 21.900,00 |
| 08.12.2025 | 34,28 | 34,60 | 34,18 | 34,22 | -0,29% | 28.378,00 |
| 05.12.2025 | 34,34 | 34,58 | 34,16 | 34,32 | -0,17% | 58.249,00 |
| 04.12.2025 | 33,82 | 34,40 | 33,54 | 34,38 | 0,61% | 35.312,00 |
| 03.12.2025 | 33,64 | 34,28 | 33,20 | 34,17 | 1,82% | 54.574,00 |
| 02.12.2025 | 33,64 | 33,83 | 33,42 | 33,56 | -0,65% | 27.770,00 |
| 01.12.2025 | 31,68 | 33,78 | 31,64 | 33,78 | 6,36% | 47.562,00 |
| 28.11.2025 | 31,66 | 31,84 | 31,44 | 31,76 | 1,08% | 30.381,00 |
| 27.11.2025 | 31,26 | 31,63 | 31,24 | 31,42 | 0,71% | 33.402,00 |
| 26.11.2025 | 30,78 | 31,70 | 30,74 | 31,20 | 1,56% | 56.026,00 |
| 25.11.2025 | 30,99 | 30,99 | 30,50 | 30,72 | -0,71% | 34.284,00 |
| 24.11.2025 | 30,63 | 30,94 | 30,50 | 30,94 | 0,85% | 36.697,00 |
| 21.11.2025 | 31,06 | 31,08 | 30,42 | 30,68 | 0,59% | 43.294,00 |