£33,307
-0,43%
Echtzeit-Aktienkurs Plus500 Ltd.
Bid:
Ask:
Aktienkurse zur Plus500 Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.10.2026 | 33,53 | 34,42 | 33,09 | 33,32 | -0,38% | - |
| 12.10.2026 | 33,32 | 33,76 | 33,09 | 33,45 | 0,39% | 27.842,00 |
| 09.10.2026 | 32,49 | 33,42 | 32,42 | 33,32 | 3,41% | 41.808,00 |
| 08.10.2026 | 32,11 | 32,62 | 31,88 | 32,22 | 0,50% | 80.387,00 |
| 07.10.2026 | 32,18 | 32,52 | 31,92 | 32,06 | -1,05% | 47.177,00 |
| 06.10.2026 | 32,91 | 33,08 | 32,34 | 32,40 | -1,10% | 44.819,00 |
| 05.10.2026 | 32,98 | 33,46 | 31,94 | 32,76 | 2,06% | 61.365,00 |
| 02.10.2026 | 32,57 | 32,94 | 29,36 | 32,10 | -6,52% | 180.973,00 |
| 01.10.2026 | 34,36 | 34,60 | 33,70 | 34,34 | 0,35% | 38.797,00 |
| 30.09.2026 | 34,28 | 34,58 | 34,00 | 34,22 | 0,71% | 44.139,00 |
| 29.09.2026 | 34,02 | 34,20 | 33,80 | 33,98 | -0,82% | 50.889,00 |
| 28.09.2026 | 34,48 | 34,84 | 33,82 | 34,26 | -0,52% | 56.543,00 |
| 25.09.2026 | 34,52 | 34,81 | 34,32 | 34,44 | -0,40% | 25.296,00 |
| 24.09.2026 | 34,26 | 34,72 | 34,20 | 34,58 | -0,35% | 29.574,00 |
| 23.09.2026 | 35,30 | 35,34 | 34,64 | 34,70 | -2,14% | 37.443,00 |
| 22.09.2026 | 36,00 | 36,30 | 35,40 | 35,46 | -1,83% | 25.780,00 |
| 21.09.2026 | 35,12 | 36,34 | 35,12 | 36,12 | 2,56% | 18.174,00 |
| 18.09.2026 | 34,96 | 35,46 | 34,84 | 35,22 | 1,38% | 37.337,00 |
| 17.09.2026 | 34,77 | 35,14 | 34,58 | 34,74 | -0,29% | 37.649,00 |
| 16.09.2026 | 34,38 | 35,06 | 34,32 | 34,84 | 0,93% | 28.503,00 |
| 15.09.2026 | 35,48 | 35,52 | 34,40 | 34,52 | -3,90% | 26.214,00 |
| 14.09.2026 | 35,57 | 36,06 | 35,57 | 35,92 | 0,17% | 20.343,00 |
| 11.09.2026 | 36,03 | 36,09 | 35,76 | 35,86 | -0,25% | 14.572,00 |
| 10.09.2026 | 36,24 | 36,28 | 35,82 | 35,95 | -0,36% | 26.895,00 |
| 09.09.2026 | 36,36 | 36,54 | 35,86 | 36,08 | -1,96% | 42.036,00 |
| 08.09.2026 | 37,00 | 37,00 | 36,54 | 36,80 | -0,54% | 27.383,00 |
| 07.09.2026 | 36,90 | 37,18 | 36,64 | 37,00 | 0,43% | 12.375,00 |
| 04.09.2026 | 37,02 | 37,24 | 36,64 | 36,84 | -0,38% | 15.357,00 |
| 03.09.2026 | 36,52 | 37,00 | 35,90 | 36,98 | 1,93% | 40.991,00 |
| 02.09.2026 | 37,32 | 37,32 | 36,20 | 36,28 | -2,00% | 29.830,00 |
| 01.09.2026 | 37,64 | 37,64 | 36,76 | 37,02 | -1,27% | 42.332,00 |
| 31.08.2026 | 37,73 | 37,73 | 37,45 | 37,49 | -0,12% | - |
| 28.08.2026 | 37,84 | 38,03 | 37,35 | 37,54 | -0,05% | 25.269,00 |
| 27.08.2026 | 37,41 | 38,12 | 37,32 | 37,56 | 0,59% | 38.967,00 |
| 26.08.2026 | 36,78 | 37,70 | 36,66 | 37,34 | 0,89% | 43.010,00 |
| 25.08.2026 | 36,94 | 37,35 | 36,76 | 37,01 | 0,68% | 29.915,00 |
| 24.08.2026 | 36,74 | 36,98 | 36,62 | 36,76 | 0,80% | 29.951,00 |
| 21.08.2026 | 36,10 | 36,70 | 35,90 | 36,47 | 0,14% | 30.653,00 |
| 20.08.2026 | 36,78 | 36,78 | 36,26 | 36,42 | -3,04% | 34.417,00 |
| 19.08.2026 | 38,04 | 38,04 | 37,00 | 37,56 | -1,62% | 33.083,00 |
| 18.08.2026 | 38,17 | 38,62 | 38,02 | 38,18 | -0,52% | 31.281,00 |
| 17.08.2026 | 38,09 | 38,69 | 38,09 | 38,38 | 1,91% | 39.228,00 |
| 14.08.2026 | 37,36 | 37,90 | 37,36 | 37,66 | 2,06% | 25.874,00 |
| 13.08.2026 | 37,61 | 37,62 | 36,54 | 36,90 | -0,97% | 36.686,00 |
| 12.08.2026 | 37,99 | 37,99 | 37,06 | 37,26 | -2,36% | 46.088,00 |
| 11.08.2026 | 38,60 | 38,89 | 37,70 | 38,16 | -1,95% | 64.227,00 |
| 10.08.2026 | 38,02 | 40,18 | 37,84 | 38,92 | 1,83% | 83.178,00 |
| 07.08.2026 | 38,52 | 38,52 | 37,56 | 38,22 | -0,83% | 41.826,00 |
| 06.08.2026 | 39,46 | 39,46 | 38,54 | 38,54 | -1,38% | 23.135,00 |
| 05.08.2026 | 38,57 | 39,68 | 38,57 | 39,08 | 1,03% | 29.014,00 |
| 04.08.2026 | 38,42 | 39,14 | 38,42 | 38,68 | 2,17% | 28.381,00 |
| 03.08.2026 | 39,28 | 39,28 | 37,24 | 37,86 | -3,07% | 93.485,00 |
| 31.07.2026 | 41,00 | 41,00 | 38,72 | 39,06 | -4,69% | 55.838,00 |
| 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 |