1,821€
-2,67%
Echtzeit-Aktienkurs PLS Group Ltd
Bid:
Ask:
Aktienkurse zur PLS Group Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 1,83 | 1,83 | 1,82 | 1,83 | -3,08% | 28.500,00 |
| 16.10.2026 | 1,87 | 1,91 | 1,86 | 1,88 | -0,69% | 116.564,00 |
| 15.10.2026 | 1,83 | 1,92 | 1,83 | 1,90 | -3,22% | 259.400,00 |
| 14.10.2026 | 1,97 | 1,99 | 1,95 | 1,96 | 0,77% | 12.950,00 |
| 13.10.2026 | 1,92 | 1,95 | 1,90 | 1,94 | -8,43% | - |
| 12.10.2026 | 2,12 | 2,14 | 2,10 | 2,12 | -4,54% | - |
| 09.10.2026 | 2,21 | 2,22 | 2,18 | 2,22 | -4,63% | 99.610,00 |
| 08.10.2026 | 2,30 | 2,33 | 2,29 | 2,33 | -2,26% | - |
| 07.10.2026 | 2,42 | 2,42 | 2,39 | 2,39 | 1,45% | 1.575,00 |
| 06.10.2026 | 2,35 | 2,36 | 2,30 | 2,35 | 1,95% | - |
| 05.10.2026 | 2,30 | 2,32 | 2,30 | 2,31 | 1,99% | 1.800,00 |
| 02.10.2026 | 2,26 | 2,28 | 2,24 | 2,26 | 2,17% | 8.400,00 |
| 01.10.2026 | 2,23 | 2,23 | 2,19 | 2,21 | -6,97% | 49.932,00 |
| 30.09.2026 | 2,37 | 2,38 | 2,35 | 2,38 | 1,97% | 12.000,00 |
| 29.09.2026 | 2,38 | 2,38 | 2,33 | 2,33 | 0,04% | 80.000,00 |
| 28.09.2026 | 2,35 | 2,36 | 2,32 | 2,33 | -0,34% | - |
| 25.09.2026 | 2,37 | 2,37 | 2,32 | 2,34 | -5,98% | 9.660,00 |
| 24.09.2026 | 2,44 | 2,50 | 2,43 | 2,49 | -1,27% | - |
| 23.09.2026 | 2,61 | 2,61 | 2,52 | 2,52 | -4,14% | 38.398,00 |
| 22.09.2026 | 2,57 | 2,64 | 2,57 | 2,63 | 0,61% | 2.465,00 |
| 21.09.2026 | 2,57 | 2,62 | 2,56 | 2,62 | 1,75% | 3.240,00 |
| 18.09.2026 | 2,59 | 2,60 | 2,56 | 2,57 | -4,35% | 1.554,00 |
| 17.09.2026 | 2,62 | 2,75 | 2,61 | 2,69 | 3,27% | - |
| 16.09.2026 | 2,63 | 2,65 | 2,59 | 2,60 | 0,93% | 40.705,00 |
| 15.09.2026 | 2,62 | 2,63 | 2,58 | 2,58 | -0,87% | 32.000,00 |
| 14.09.2026 | 2,72 | 2,72 | 2,60 | 2,60 | -5,78% | 49.076,00 |
| 11.09.2026 | 2,78 | 2,82 | 2,74 | 2,76 | -5,87% | - |
| 10.09.2026 | 3,02 | 3,02 | 2,93 | 2,93 | -6,21% | 54.000,00 |
| 09.09.2026 | 3,11 | 3,15 | 3,11 | 3,13 | 0,68% | 10.500,00 |
| 08.09.2026 | 3,08 | 3,11 | 3,06 | 3,11 | 1,01% | 14.200,00 |
| 07.09.2026 | 3,06 | 3,08 | 3,06 | 3,07 | -0,36% | 500,00 |
| 04.09.2026 | 3,15 | 3,15 | 3,07 | 3,09 | -2,47% | 60.000,00 |
| 03.09.2026 | 3,16 | 3,19 | 3,16 | 3,16 | -4,27% | - |
| 02.09.2026 | 3,19 | 3,38 | 3,17 | 3,30 | -3,25% | 28.535,00 |
| 01.09.2026 | 3,39 | 3,43 | 3,34 | 3,42 | 2,89% | 7.859,00 |
| 31.08.2026 | 3,33 | 3,35 | 3,32 | 3,32 | 4,08% | - |
| 28.08.2026 | 3,31 | 3,31 | 3,19 | 3,19 | 1,24% | 91.000,00 |
| 27.08.2026 | 3,15 | 3,15 | 3,12 | 3,15 | -2,23% | - |
| 26.08.2026 | 3,23 | 3,24 | 3,17 | 3,22 | 1,38% | 16.284,00 |
| 25.08.2026 | 3,13 | 3,19 | 3,13 | 3,18 | -4,42% | - |
| 24.08.2026 | 3,30 | 3,35 | 3,29 | 3,33 | 5,52% | - |
| 21.08.2026 | 3,09 | 3,16 | 3,08 | 3,15 | 7,54% | - |
| 20.08.2026 | 2,95 | 2,96 | 2,93 | 2,93 | -0,81% | - |
| 19.08.2026 | 2,91 | 3,01 | 2,90 | 2,95 | -0,44% | - |
| 18.08.2026 | 3,03 | 3,06 | 2,97 | 2,97 | -5,24% | - |
| 17.08.2026 | 3,14 | 3,14 | 3,09 | 3,13 | 3,30% | - |
| 14.08.2026 | 2,97 | 3,04 | 2,96 | 3,03 | 2,23% | 4.820,00 |
| 13.08.2026 | 2,98 | 2,98 | 2,93 | 2,97 | -1,46% | 608,00 |
| 12.08.2026 | 2,99 | 3,01 | 2,98 | 3,01 | 5,03% | 36.000,00 |
| 11.08.2026 | 2,86 | 2,88 | 2,86 | 2,87 | -2,39% | - |
| 10.08.2026 | 2,90 | 2,94 | 2,87 | 2,94 | 1,14% | 4.080,00 |
| 07.08.2026 | 2,82 | 2,97 | 2,78 | 2,90 | 10,17% | 45.950,00 |
| 06.08.2026 | 2,65 | 2,68 | 2,62 | 2,63 | -0,23% | - |
| 05.08.2026 | 2,63 | 2,64 | 2,63 | 2,64 | 1,69% | 19.800,00 |
| 04.08.2026 | 2,59 | 2,62 | 2,58 | 2,60 | 3,47% | - |
| 03.08.2026 | 2,49 | 2,53 | 2,49 | 2,51 | -1,34% | 56.000,00 |
| 31.07.2026 | 2,53 | 2,56 | 2,53 | 2,54 | -2,72% | - |
| 30.07.2026 | 2,56 | 2,63 | 2,50 | 2,61 | 4,77% | - |
| 29.07.2026 | 2,51 | 2,55 | 2,50 | 2,50 | 1,51% | 191.200,00 |
| 28.07.2026 | 2,47 | 2,49 | 2,44 | 2,46 | -4,84% | 5.986,00 |
| 27.07.2026 | 2,62 | 2,62 | 2,57 | 2,58 | 2,50% | 125.056,00 |
| 24.07.2026 | 2,52 | 2,53 | 2,44 | 2,52 | -1,64% | 11.130,00 |
| 23.07.2026 | 2,61 | 2,64 | 2,56 | 2,56 | 1,51% | 52.676,00 |
| 22.07.2026 | 2,54 | 2,55 | 2,52 | 2,52 | -0,75% | 102.000,00 |
| 21.07.2026 | 2,51 | 2,54 | 2,49 | 2,54 | 0,95% | 87.200,00 |
| 20.07.2026 | 2,57 | 2,57 | 2,51 | 2,52 | -3,12% | - |
| 17.07.2026 | 2,64 | 2,64 | 2,59 | 2,60 | -1,48% | - |
| 16.07.2026 | 2,73 | 2,73 | 2,64 | 2,64 | -7,60% | 4.600,00 |
| 15.07.2026 | 2,82 | 2,86 | 2,81 | 2,86 | 4,31% | 12.000,00 |
| 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 |