2,538€
1,93%
Echtzeit-Aktienkurs PLS Group Ltd
Bid:
Ask:
Aktienkurse zur PLS Group Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 2,50 | 2,55 | 2,49 | 2,55 | 2,43% | 76.040,00 |
| 12.02.2026 | 2,63 | 2,67 | 2,36 | 2,49 | -3,21% | 178.033,00 |
| 11.02.2026 | 2,50 | 2,60 | 2,50 | 2,57 | 2,88% | 68.076,00 |
| 10.02.2026 | 2,48 | 2,52 | 2,48 | 2,50 | 2,80% | 23.693,00 |
| 09.02.2026 | 2,53 | 2,53 | 2,41 | 2,43 | -2,72% | 16.578,00 |
| 06.02.2026 | 2,37 | 2,50 | 2,34 | 2,50 | 7,74% | 237.033,00 |
| 05.02.2026 | 2,49 | 2,49 | 2,32 | 2,32 | -6,79% | 395.124,00 |
| 04.02.2026 | 2,58 | 2,59 | 2,48 | 2,49 | -6,41% | 73.476,00 |
| 03.02.2026 | 2,63 | 2,71 | 2,58 | 2,66 | -0,73% | 67.190,00 |
| 02.02.2026 | 2,48 | 2,68 | 2,46 | 2,68 | 9,82% | 148.807,00 |
| 30.01.2026 | 2,55 | 2,55 | 2,44 | 2,44 | -6,48% | 88.289,00 |
| 29.01.2026 | 2,74 | 2,74 | 2,42 | 2,61 | -6,50% | 264.950,00 |
| 28.01.2026 | 2,79 | 2,81 | 2,76 | 2,79 | -3,12% | - |
| 27.01.2026 | 2,94 | 2,94 | 2,88 | 2,88 | -2,37% | 32.949,00 |
| 26.01.2026 | 2,95 | 3,03 | 2,95 | 2,95 | -1,32% | 99.571,00 |
| 23.01.2026 | 2,97 | 2,99 | 2,91 | 2,99 | 0,47% | 45.115,00 |
| 22.01.2026 | 2,88 | 2,98 | 2,85 | 2,98 | 4,81% | 189.297,00 |
| 21.01.2026 | 2,80 | 2,85 | 2,80 | 2,84 | 4,41% | 89.180,00 |
| 20.01.2026 | 2,68 | 2,75 | 2,67 | 2,72 | 2,22% | 76.482,00 |
| 19.01.2026 | 2,71 | 2,72 | 2,66 | 2,66 | -0,21% | 70.188,00 |
| 16.01.2026 | 2,70 | 2,72 | 2,67 | 2,67 | -2,34% | 47.706,00 |
| 15.01.2026 | 2,79 | 2,79 | 2,71 | 2,73 | -1,46% | 134.780,00 |
| 14.01.2026 | 2,79 | 2,84 | 2,77 | 2,77 | -0,72% | 47.518,00 |
| 13.01.2026 | 2,77 | 2,83 | 2,77 | 2,79 | 1,49% | 44.596,00 |
| 12.01.2026 | 2,71 | 2,77 | 2,70 | 2,75 | 3,79% | 44.839,00 |
| 09.01.2026 | 2,67 | 2,69 | 2,61 | 2,65 | -1,91% | 67.502,00 |
| 08.01.2026 | 2,75 | 2,78 | 2,70 | 2,70 | -2,01% | 51.001,00 |
| 07.01.2026 | 2,80 | 2,80 | 2,75 | 2,76 | -0,72% | 40.503,00 |
| 06.01.2026 | 2,75 | 2,80 | 2,72 | 2,78 | 10,20% | 233.296,00 |
| 05.01.2026 | 2,48 | 2,52 | 2,46 | 2,52 | 3,75% | 77.546,00 |
| 02.01.2026 | 2,40 | 2,44 | 2,38 | 2,43 | 2,45% | 29.387,00 |
| 30.12.2025 | 2,39 | 2,43 | 2,37 | 2,37 | -1,66% | 15.414,00 |
| 29.12.2025 | 2,41 | 2,45 | 2,40 | 2,41 | 1,26% | 106.808,00 |
| 23.12.2025 | 2,33 | 2,39 | 2,29 | 2,38 | 4,87% | 87.215,00 |
| 22.12.2025 | 2,21 | 2,29 | 2,21 | 2,27 | 2,65% | 50.028,00 |
| 19.12.2025 | 2,26 | 2,27 | 2,17 | 2,21 | -2,17% | 52.377,00 |
| 18.12.2025 | 2,23 | 2,27 | 2,20 | 2,26 | -5,40% | 55.889,00 |
| 17.12.2025 | 2,30 | 2,39 | 2,26 | 2,39 | 10,45% | 35.431,00 |
| 16.12.2025 | 2,18 | 2,21 | 2,16 | 2,16 | -0,71% | 90.919,00 |
| 15.12.2025 | 2,29 | 2,32 | 2,18 | 2,18 | -4,95% | 44.516,00 |
| 12.12.2025 | 2,34 | 2,35 | 2,29 | 2,29 | -2,86% | 51.658,00 |
| 11.12.2025 | 2,36 | 2,36 | 2,32 | 2,36 | -1,69% | 14.701,00 |
| 10.12.2025 | 2,37 | 2,40 | 2,35 | 2,40 | 3,05% | 106.750,00 |
| 09.12.2025 | 2,32 | 2,33 | 2,27 | 2,33 | 1,73% | 57.291,00 |
| 08.12.2025 | 2,28 | 2,32 | 2,25 | 2,29 | 5,51% | 52.552,00 |
| 05.12.2025 | 2,15 | 2,17 | 2,12 | 2,17 | 4,13% | 55.069,00 |
| 04.12.2025 | 2,09 | 2,12 | 2,03 | 2,08 | -4,01% | 173.591,00 |
| 03.12.2025 | 2,18 | 2,18 | 2,16 | 2,17 | -2,16% | 38.965,00 |
| 02.12.2025 | 2,21 | 2,23 | 2,19 | 2,22 | 1,88% | 20.325,00 |
| 01.12.2025 | 2,24 | 2,24 | 2,16 | 2,18 | -2,81% | 43.570,00 |
| 28.11.2025 | 2,27 | 2,28 | 2,22 | 2,24 | 0,54% | 47.453,00 |
| 27.11.2025 | 2,20 | 2,23 | 2,19 | 2,23 | -1,81% | 21.088,00 |
| 26.11.2025 | 2,27 | 2,30 | 2,22 | 2,27 | 5,63% | 90.886,00 |
| 25.11.2025 | 2,13 | 2,15 | 2,08 | 2,15 | 3,02% | 142.713,00 |
| 24.11.2025 | 2,11 | 2,15 | 2,07 | 2,09 | -1,14% | 62.005,00 |
| 21.11.2025 | 2,25 | 2,25 | 2,09 | 2,11 | -6,66% | 136.685,00 |
| 20.11.2025 | 2,36 | 2,42 | 2,26 | 2,26 | -0,86% | 148.940,00 |
| 19.11.2025 | 2,27 | 2,28 | 2,15 | 2,28 | -1,30% | 117.146,00 |
| 18.11.2025 | 2,27 | 2,34 | 2,25 | 2,31 | 1,96% | 198.976,00 |
| 17.11.2025 | 2,14 | 2,27 | 2,14 | 2,27 | 9,34% | 207.987,00 |
| 14.11.2025 | 2,09 | 2,11 | 2,05 | 2,07 | 5,18% | 270.788,00 |
| 13.11.2025 | 2,08 | 2,10 | 1,86 | 1,97 | 1,55% | 320.648,00 |
| 12.11.2025 | 1,90 | 1,94 | 1,90 | 1,94 | 2,66% | 102.775,00 |
| 11.11.2025 | 1,90 | 1,90 | 1,86 | 1,89 | 5,29% | 160.677,00 |
| 10.11.2025 | 1,82 | 1,83 | 1,76 | 1,79 | 8,84% | 52.829,00 |
| 07.11.2025 | 1,64 | 1,68 | 1,62 | 1,65 | 0,54% | 44.482,00 |
| 06.11.2025 | 1,68 | 1,70 | 1,64 | 1,64 | -4,01% | 58.005,00 |
| 05.11.2025 | 1,68 | 1,73 | 1,68 | 1,71 | 4,67% | 41.000,00 |
| 04.11.2025 | 1,76 | 1,78 | 1,58 | 1,63 | -11,26% | 210.618,00 |
| 03.11.2025 | 1,82 | 1,84 | 1,75 | 1,84 | -4,43% | 94.976,00 |
| 31.10.2025 | 1,89 | 1,93 | 1,84 | 1,93 | 4,80% | 41.914,00 |
| 30.10.2025 | 1,82 | 1,90 | 1,82 | 1,84 | 1,21% | 143.327,00 |
| 29.10.2025 | 1,78 | 1,82 | 1,75 | 1,81 | 5,51% | 44.515,00 |
| 28.10.2025 | 1,71 | 1,73 | 1,70 | 1,72 | 1,18% | 40.462,00 |
| 27.10.2025 | 1,82 | 1,85 | 1,65 | 1,70 | -5,24% | 252.780,00 |
| 24.10.2025 | 1,78 | 1,82 | 1,74 | 1,79 | 8,74% | 194.224,00 |
| 23.10.2025 | 1,60 | 1,67 | 1,59 | 1,65 | 4,42% | 82.115,00 |
| 22.10.2025 | 1,56 | 1,59 | 1,53 | 1,58 | 1,61% | 78.567,00 |
| 21.10.2025 | 1,55 | 1,59 | 1,52 | 1,56 | 2,24% | 71.361,00 |
| 20.10.2025 | 1,52 | 1,53 | 1,48 | 1,52 | 7,11% | 33.421,00 |
| 17.10.2025 | 1,46 | 1,46 | 1,33 | 1,42 | -3,02% | 164.634,00 |
| 16.10.2025 | 1,51 | 1,51 | 1,41 | 1,46 | -7,21% | 69.640,00 |
| 15.10.2025 | 1,53 | 1,59 | 1,50 | 1,58 | 2,26% | 124.054,00 |
| 14.10.2025 | 1,50 | 1,56 | 1,40 | 1,54 | 0,40% | 101.789,00 |
| 13.10.2025 | 1,48 | 1,59 | 1,43 | 1,54 | 3,43% | 129.602,00 |
| 10.10.2025 | 1,54 | 1,54 | 1,46 | 1,49 | -4,93% | 140.518,00 |
| 09.10.2025 | 1,54 | 1,56 | 1,51 | 1,56 | 0,84% | 130.573,00 |
| 08.10.2025 | 1,51 | 1,59 | 1,51 | 1,55 | 3,39% | 181.362,00 |
| 07.10.2025 | 1,48 | 1,50 | 1,45 | 1,50 | -3,26% | 108.079,00 |
| 06.10.2025 | 1,52 | 1,56 | 1,49 | 1,55 | 3,32% | 292.819,00 |
| 03.10.2025 | 1,43 | 1,50 | 1,43 | 1,50 | 4,17% | 58.084,00 |
| 02.10.2025 | 1,40 | 1,44 | 1,38 | 1,44 | 5,34% | 100.711,00 |
| 01.10.2025 | 1,30 | 1,37 | 1,29 | 1,37 | 1,64% | 199.092,00 |
| 30.09.2025 | 1,38 | 1,40 | 1,34 | 1,35 | 1,85% | 152.059,00 |
| 29.09.2025 | 1,37 | 1,37 | 1,31 | 1,32 | 1,12% | 63.112,00 |
| 26.09.2025 | 1,35 | 1,36 | 1,30 | 1,31 | -4,24% | 40.908,00 |
| 25.09.2025 | 1,36 | 1,36 | 1,33 | 1,36 | 1,02% | 34.250,00 |
| 24.09.2025 | 1,32 | 1,36 | 1,31 | 1,35 | 8,87% | 176.052,00 |
| 23.09.2025 | 1,27 | 1,30 | 1,22 | 1,24 | -4,89% | 64.779,00 |
| 22.09.2025 | 1,30 | 1,31 | 1,25 | 1,30 | -4,27% | 57.988,00 |