2,738€
3,24%
Echtzeit-Aktienkurs PLS Group Ltd
Bid:
Ask:
Aktienkurse zur PLS Group Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.07.2026 | 2,76 | 2,76 | 2,72 | 2,74 | 2,66% | 3.832,00 |
| 13.07.2026 | 2,71 | 2,74 | 2,67 | 2,67 | -3,26% | 24.500,00 |
| 10.07.2026 | 2,80 | 2,80 | 2,74 | 2,76 | -3,87% | - |
| 09.07.2026 | 2,81 | 2,87 | 2,76 | 2,87 | 4,06% | 70.000,00 |
| 08.07.2026 | 2,84 | 2,88 | 2,68 | 2,76 | -6,10% | 62.000,00 |
| 07.07.2026 | 2,95 | 2,96 | 2,94 | 2,94 | -5,75% | 19.200,00 |
| 06.07.2026 | 3,11 | 3,14 | 3,10 | 3,11 | 0,55% | 13.147,00 |
| 03.07.2026 | 3,20 | 3,29 | 3,05 | 3,10 | 0,00% | 294.210,00 |
| 02.07.2026 | 3,09 | 3,11 | 3,05 | 3,10 | 2,38% | - |
| 01.07.2026 | 3,08 | 3,10 | 3,03 | 3,03 | 0,03% | 5.400,00 |
| 30.06.2026 | 3,02 | 3,06 | 2,90 | 3,02 | 1,44% | 109.608,00 |
| 29.06.2026 | 3,03 | 3,05 | 2,97 | 2,98 | -0,80% | 15.152,00 |
| 26.06.2026 | 3,05 | 3,07 | 3,00 | 3,01 | -4,60% | - |
| 25.06.2026 | 3,27 | 3,30 | 3,08 | 3,15 | -6,19% | 52.000,00 |
| 24.06.2026 | 3,44 | 3,44 | 3,28 | 3,36 | 3,58% | 235.000,00 |
| 23.06.2026 | 3,32 | 3,33 | 3,22 | 3,24 | -2,55% | 15.120,00 |
| 22.06.2026 | 3,38 | 3,39 | 3,27 | 3,33 | -6,70% | 921.844,00 |
| 19.06.2026 | 3,61 | 3,62 | 3,56 | 3,57 | -4,70% | 15.600,00 |
| 18.06.2026 | 3,80 | 3,80 | 3,72 | 3,74 | -2,63% | 16.246,00 |
| 17.06.2026 | 3,86 | 3,87 | 3,84 | 3,84 | 3,06% | - |
| 16.06.2026 | 3,77 | 3,79 | 3,71 | 3,73 | -4,82% | 47.340,00 |
| 15.06.2026 | 3,98 | 4,01 | 3,86 | 3,92 | -3,21% | 74.142,00 |
| 12.06.2026 | 3,94 | 4,07 | 3,93 | 4,05 | 7,66% | 87.307,00 |
| 11.06.2026 | 3,61 | 3,76 | 3,51 | 3,76 | 10,36% | 183.000,00 |
| 10.06.2026 | 3,49 | 3,49 | 3,26 | 3,41 | -1,50% | 188.274,00 |
| 09.06.2026 | 3,59 | 3,59 | 3,40 | 3,46 | -1,34% | 74.776,00 |
| 08.06.2026 | 3,52 | 3,57 | 3,50 | 3,51 | 1,30% | 53.157,00 |
| 05.06.2026 | 3,63 | 3,65 | 3,45 | 3,46 | -5,77% | 19.400,00 |
| 04.06.2026 | 3,79 | 3,80 | 3,58 | 3,67 | -6,56% | 21.990,00 |
| 03.06.2026 | 3,98 | 3,99 | 3,89 | 3,93 | -2,24% | 10.150,00 |
| 02.06.2026 | 4,03 | 4,06 | 4,00 | 4,02 | -0,22% | 138.114,00 |
| 01.06.2026 | 4,14 | 4,14 | 4,02 | 4,03 | 3,71% | 59.864,00 |
| 29.05.2026 | 3,91 | 3,93 | 3,88 | 3,89 | 0,28% | 20.600,00 |
| 28.05.2026 | 3,88 | 3,90 | 3,84 | 3,88 | -0,82% | 123.500,00 |
| 27.05.2026 | 3,88 | 3,91 | 3,86 | 3,91 | -1,36% | 78.912,00 |
| 26.05.2026 | 3,97 | 3,98 | 3,94 | 3,96 | 0,53% | 544,00 |
| 25.05.2026 | 3,94 | 3,96 | 3,91 | 3,94 | 2,47% | 105.475,00 |
| 22.05.2026 | 3,88 | 3,89 | 3,83 | 3,85 | 1,18% | 143.134,00 |
| 21.05.2026 | 3,77 | 3,82 | 3,72 | 3,80 | 2,56% | 415.634,00 |
| 20.05.2026 | 3,65 | 3,71 | 3,62 | 3,71 | 4,01% | 62.772,00 |
| 19.05.2026 | 3,62 | 3,62 | 3,56 | 3,56 | -1,68% | 35.000,00 |
| 18.05.2026 | 3,67 | 3,67 | 3,62 | 3,62 | -1,31% | 81.860,00 |
| 15.05.2026 | 3,71 | 3,72 | 3,63 | 3,67 | -5,44% | 41.160,00 |
| 14.05.2026 | 3,93 | 3,99 | 3,85 | 3,88 | -2,49% | 99.820,00 |
| 13.05.2026 | 4,00 | 4,06 | 3,98 | 3,98 | -1,34% | 115.050,00 |
| 12.05.2026 | 4,04 | 4,05 | 3,98 | 4,04 | 4,26% | 48.742,00 |
| 11.05.2026 | 3,87 | 3,88 | 3,81 | 3,87 | 1,47% | 28.314,00 |
| 08.05.2026 | 3,87 | 3,88 | 3,81 | 3,81 | -2,21% | 85.180,00 |
| 07.05.2026 | 3,91 | 3,94 | 3,86 | 3,90 | 1,46% | 84.700,00 |
| 06.05.2026 | 3,84 | 3,87 | 3,78 | 3,84 | 4,15% | 66.888,00 |
| 05.05.2026 | 3,70 | 3,70 | 3,65 | 3,69 | 0,05% | 47.604,00 |
| 04.05.2026 | 3,71 | 3,72 | 3,68 | 3,69 | -0,83% | 7.600,00 |
| 30.04.2026 | 3,68 | 3,73 | 3,67 | 3,72 | 2,09% | 17.909,00 |
| 29.04.2026 | 3,66 | 3,67 | 3,62 | 3,64 | 0,33% | 63.808,00 |
| 28.04.2026 | 3,71 | 3,72 | 3,63 | 3,63 | 0,22% | 83.900,00 |
| 27.04.2026 | 3,60 | 3,63 | 3,57 | 3,62 | 2,06% | 42.400,00 |
| 24.04.2026 | 3,51 | 3,55 | 3,49 | 3,55 | 2,28% | 29.750,00 |
| 23.04.2026 | 3,49 | 3,49 | 3,43 | 3,47 | -3,74% | 103.100,00 |
| 22.04.2026 | 3,62 | 3,63 | 3,58 | 3,61 | 1,75% | 74.690,00 |
| 21.04.2026 | 3,59 | 3,60 | 3,51 | 3,55 | -2,21% | 44.630,00 |
| 20.04.2026 | 3,67 | 3,67 | 3,61 | 3,63 | 0,86% | 154.087,00 |
| 17.04.2026 | 3,65 | 3,66 | 3,50 | 3,59 | 4,36% | 114.235,00 |
| 16.04.2026 | 3,46 | 3,48 | 3,41 | 3,44 | 6,00% | 78.474,00 |
| 15.04.2026 | 3,25 | 3,30 | 3,21 | 3,25 | -0,79% | 18.750,00 |
| 14.04.2026 | 3,26 | 3,29 | 3,25 | 3,28 | 0,24% | - |
| 13.04.2026 | 3,22 | 3,30 | 3,19 | 3,27 | 1,27% | 26.686,00 |
| 10.04.2026 | 3,21 | 3,25 | 3,18 | 3,23 | 1,64% | 208.200,00 |
| 09.04.2026 | 3,17 | 3,18 | 3,16 | 3,17 | 0,99% | 262.500,00 |
| 08.04.2026 | 3,18 | 3,19 | 3,14 | 3,14 | 0,80% | 126.200,00 |
| 07.04.2026 | 3,10 | 3,14 | 3,08 | 3,12 | 2,67% | 26.943,00 |
| 02.04.2026 | 3,04 | 3,10 | 2,99 | 3,04 | -3,03% | 58.297,00 |
| 01.04.2026 | 3,12 | 3,14 | 3,09 | 3,13 | 1,10% | 1.242,00 |
| 31.03.2026 | 3,07 | 3,10 | 3,04 | 3,10 | -0,26% | 35.210,00 |
| 30.03.2026 | 3,08 | 3,12 | 3,06 | 3,11 | 4,23% | 134.944,00 |
| 27.03.2026 | 3,04 | 3,04 | 2,95 | 2,98 | 3,26% | 176.150,00 |
| 26.03.2026 | 2,95 | 2,96 | 2,84 | 2,89 | -2,00% | 208.890,00 |
| 25.03.2026 | 2,91 | 2,96 | 2,89 | 2,95 | 9,28% | 48.989,00 |
| 24.03.2026 | 2,75 | 2,75 | 2,67 | 2,70 | 1,47% | 117.330,00 |
| 23.03.2026 | 2,52 | 2,69 | 2,46 | 2,66 | 4,16% | 229.600,00 |
| 20.03.2026 | 2,57 | 2,59 | 2,51 | 2,55 | 1,59% | - |
| 19.03.2026 | 2,55 | 2,57 | 2,31 | 2,51 | -9,84% | 98.910,00 |
| 18.03.2026 | 2,83 | 2,84 | 2,77 | 2,78 | -4,36% | 33.800,00 |
| 17.03.2026 | 2,92 | 2,93 | 2,88 | 2,91 | -1,82% | - |
| 16.03.2026 | 2,90 | 2,97 | 2,84 | 2,97 | 2,63% | 45.000,00 |
| 13.03.2026 | 2,98 | 3,00 | 2,87 | 2,89 | -0,69% | - |
| 12.03.2026 | 2,95 | 2,95 | 2,91 | 2,91 | -1,82% | 7.270,00 |
| 11.03.2026 | 2,97 | 2,98 | 2,93 | 2,96 | 5,18% | - |
| 10.03.2026 | 2,84 | 2,84 | 2,80 | 2,82 | 3,19% | - |
| 09.03.2026 | 2,68 | 2,73 | 2,61 | 2,73 | -3,50% | 75.240,00 |
| 06.03.2026 | 2,90 | 2,90 | 2,80 | 2,83 | 0,53% | 42.000,00 |
| 05.03.2026 | 2,92 | 2,92 | 2,77 | 2,81 | -1,64% | 58.000,00 |
| 04.03.2026 | 2,82 | 2,88 | 2,81 | 2,86 | 4,15% | 99.939,00 |
| 03.03.2026 | 2,84 | 2,91 | 2,68 | 2,75 | -10,55% | 95.256,00 |
| 02.03.2026 | 3,06 | 3,11 | 3,00 | 3,07 | -1,63% | 66.401,00 |
| 27.02.2026 | 3,14 | 3,14 | 3,10 | 3,12 | 1,66% | 120.260,00 |
| 26.02.2026 | 3,11 | 3,15 | 3,07 | 3,07 | 2,03% | 244.777,00 |
| 25.02.2026 | 2,91 | 3,04 | 2,87 | 3,01 | 6,40% | 157.684,00 |
| 24.02.2026 | 2,79 | 2,85 | 2,74 | 2,83 | 10,29% | 101.660,00 |
| 23.02.2026 | 2,57 | 2,58 | 2,57 | 2,57 | 3,43% | 557.845,00 |
| 20.02.2026 | 2,50 | 2,52 | 2,47 | 2,48 | -4,62% | 29.000,00 |