£48,383
-1,18%
Echtzeit-Aktienkurs Plus500 Ltd.
Bid:
Ask:
Aktienkurse zur Plus500 Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.06.2026 | 49,18 | 49,24 | 48,42 | 48,49 | -0,95% | - |
| 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 |
| 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 |