3,886€
0,67%
Echtzeit-Aktienkurs PLS Group Ltd
Bid:
Ask:
Aktienkurse zur PLS Group Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 19.02.2026 | 2,62 | 2,63 | 2,55 | 2,60 | -0,91% | - |
| 18.02.2026 | 2,62 | 2,64 | 2,59 | 2,62 | 2,58% | 140.364,00 |
| 17.02.2026 | 2,57 | 2,58 | 2,54 | 2,56 | 0,27% | 152.714,00 |
| 16.02.2026 | 2,56 | 2,58 | 2,54 | 2,55 | 0,51% | 41.384,00 |
| 13.02.2026 | 2,52 | 2,55 | 2,47 | 2,54 | 8,42% | 72.000,00 |
| 12.02.2026 | 2,65 | 2,65 | 2,34 | 2,34 | -7,94% | 44.312,00 |
| 11.02.2026 | 2,53 | 2,57 | 2,52 | 2,54 | 1,72% | 48.500,00 |
| 10.02.2026 | 2,50 | 2,51 | 2,49 | 2,50 | 3,18% | 6.150,00 |
| 09.02.2026 | 2,46 | 2,50 | 2,42 | 2,42 | -3,58% | 15.229,00 |
| 06.02.2026 | 2,38 | 2,51 | 2,34 | 2,51 | 6,75% | 93.878,00 |
| 05.02.2026 | 2,48 | 2,48 | 2,32 | 2,35 | -5,31% | 84.595,00 |
| 04.02.2026 | 2,56 | 2,60 | 2,48 | 2,49 | -6,58% | 49.500,00 |
| 03.02.2026 | 2,63 | 2,68 | 2,62 | 2,66 | -0,52% | 28.600,00 |
| 02.02.2026 | 2,47 | 2,68 | 2,46 | 2,68 | 9,50% | 136.174,00 |
| 30.01.2026 | 2,49 | 2,50 | 2,44 | 2,44 | -5,49% | 54.858,00 |
| 29.01.2026 | 2,75 | 2,75 | 2,44 | 2,59 | -7,45% | 133.500,00 |
| 28.01.2026 | 2,79 | 2,81 | 2,76 | 2,79 | -2,92% | 63.601,00 |
| 27.01.2026 | 2,92 | 2,92 | 2,87 | 2,88 | -3,33% | 11.576,00 |
| 26.01.2026 | 2,98 | 3,02 | 2,95 | 2,98 | 1,12% | 71.992,00 |
| 23.01.2026 | 2,95 | 2,99 | 2,94 | 2,94 | -0,61% | 8.800,00 |
| 22.01.2026 | 2,87 | 2,97 | 2,87 | 2,96 | 4,59% | 46.800,00 |
| 21.01.2026 | 2,82 | 2,85 | 2,82 | 2,83 | 4,97% | 71.944,00 |
| 20.01.2026 | 2,70 | 2,74 | 2,68 | 2,70 | 1,01% | 56.000,00 |
| 19.01.2026 | 2,69 | 2,71 | 2,66 | 2,67 | 0,15% | - |
| 16.01.2026 | 2,71 | 2,71 | 2,67 | 2,67 | -2,56% | 7.400,00 |
| 15.01.2026 | 2,77 | 2,78 | 2,72 | 2,74 | -1,79% | 2.106,00 |
| 14.01.2026 | 2,81 | 2,83 | 2,77 | 2,79 | -0,92% | 12.118,00 |
| 13.01.2026 | 2,79 | 2,81 | 2,78 | 2,81 | 2,59% | 34.625,00 |
| 12.01.2026 | 2,73 | 2,77 | 2,70 | 2,74 | 3,51% | 125.300,00 |
| 09.01.2026 | 2,65 | 2,67 | 2,64 | 2,65 | -2,93% | 20.900,00 |
| 08.01.2026 | 2,75 | 2,75 | 2,71 | 2,73 | -1,45% | 6.000,00 |
| 07.01.2026 | 2,78 | 2,80 | 2,77 | 2,77 | -0,65% | - |