2,823€
5,64%
Echtzeit-Aktienkurs PLS Group Ltd
Bid:
Ask:
Aktienkurse zur PLS Group Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.07.2026 | 2,74 | 2,78 | 2,71 | 2,72 | 1,70% | 8.932,00 |
| 13.07.2026 | 2,72 | 2,75 | 2,63 | 2,67 | -3,85% | 27.084,00 |
| 10.07.2026 | 2,82 | 2,82 | 2,73 | 2,78 | -3,66% | 10.256,00 |
| 09.07.2026 | 2,78 | 2,88 | 2,75 | 2,88 | 1,14% | 12.614,00 |
| 08.07.2026 | 2,84 | 2,93 | 2,73 | 2,85 | -2,91% | 33.985,00 |
| 07.07.2026 | 2,97 | 2,98 | 2,92 | 2,94 | -5,21% | 9.661,00 |
| 06.07.2026 | 3,17 | 3,17 | 3,10 | 3,10 | -3,34% | 4.827,00 |
| 03.07.2026 | 3,28 | 3,28 | 3,05 | 3,21 | 5,11% | 31.432,00 |
| 02.07.2026 | 3,10 | 3,14 | 3,05 | 3,05 | -0,23% | 1.631,00 |
| 01.07.2026 | 3,06 | 3,16 | 3,00 | 3,06 | 0,43% | 46.087,00 |
| 30.06.2026 | 2,99 | 3,06 | 2,88 | 3,04 | 0,45% | 86.124,00 |
| 29.06.2026 | 2,99 | 3,08 | 2,97 | 3,03 | 2,35% | 40.272,00 |
| 26.06.2026 | 3,05 | 3,12 | 2,96 | 2,96 | -3,86% | 88.443,00 |
| 25.06.2026 | 3,32 | 3,32 | 3,05 | 3,08 | -8,88% | 143.238,00 |
| 24.06.2026 | 3,40 | 3,44 | 3,36 | 3,38 | 6,41% | 68.545,00 |
| 23.06.2026 | 3,27 | 3,39 | 3,18 | 3,18 | -4,88% | 166.663,00 |
| 22.06.2026 | 3,40 | 3,40 | 3,24 | 3,34 | -6,77% | 159.262,00 |
| 19.06.2026 | 3,65 | 3,65 | 3,55 | 3,58 | -3,16% | 19.110,00 |
| 18.06.2026 | 3,84 | 3,84 | 3,70 | 3,70 | -4,10% | 12.624,00 |
| 17.06.2026 | 3,85 | 3,89 | 3,82 | 3,86 | 3,95% | 9.412,00 |
| 16.06.2026 | 3,80 | 3,80 | 3,71 | 3,71 | -5,79% | 25.496,00 |
| 15.06.2026 | 3,98 | 4,07 | 3,86 | 3,94 | -2,27% | 38.684,00 |
| 12.06.2026 | 3,91 | 4,06 | 3,90 | 4,03 | 8,04% | 107.870,00 |
| 11.06.2026 | 3,56 | 3,73 | 3,49 | 3,73 | 9,69% | 79.968,00 |
| 10.06.2026 | 3,46 | 3,52 | 3,23 | 3,40 | -1,43% | 100.377,00 |
| 09.06.2026 | 3,55 | 3,60 | 3,44 | 3,45 | -1,44% | 28.105,00 |
| 08.06.2026 | 3,45 | 3,57 | 3,45 | 3,50 | 0,59% | 21.237,00 |
| 05.06.2026 | 3,63 | 3,68 | 3,45 | 3,48 | -6,63% | 107.529,00 |
| 04.06.2026 | 3,82 | 3,82 | 3,57 | 3,73 | -6,35% | 123.652,00 |
| 03.06.2026 | 3,94 | 4,00 | 3,90 | 3,98 | -0,52% | 10.545,00 |
| 02.06.2026 | 4,01 | 4,11 | 3,99 | 4,00 | -0,98% | 28.398,00 |
| 01.06.2026 | 4,10 | 4,15 | 4,00 | 4,04 | 4,10% | 70.926,00 |
| 29.05.2026 | 3,95 | 3,95 | 3,87 | 3,88 | -0,22% | 26.902,00 |
| 28.05.2026 | 3,88 | 3,92 | 3,84 | 3,89 | -0,50% | 8.375,00 |
| 27.05.2026 | 3,91 | 3,91 | 3,85 | 3,91 | -1,24% | 21.129,00 |
| 26.05.2026 | 3,99 | 3,99 | 3,90 | 3,96 | 0,71% | 18.355,00 |
| 25.05.2026 | 3,93 | 3,99 | 3,90 | 3,93 | 2,34% | 24.471,00 |
| 22.05.2026 | 3,88 | 3,93 | 3,84 | 3,84 | 1,00% | 13.225,00 |
| 21.05.2026 | 3,75 | 3,81 | 3,72 | 3,80 | 2,20% | 72.013,00 |
| 20.05.2026 | 3,61 | 3,72 | 3,61 | 3,72 | 4,76% | 63.495,00 |
| 19.05.2026 | 3,60 | 3,60 | 3,55 | 3,55 | -2,03% | 39.297,00 |
| 18.05.2026 | 3,63 | 3,70 | 3,60 | 3,62 | -0,43% | 30.705,00 |
| 15.05.2026 | 3,70 | 3,73 | 3,62 | 3,64 | -6,94% | 54.915,00 |
| 14.05.2026 | 4,01 | 4,01 | 3,75 | 3,91 | -1,72% | 49.020,00 |
| 13.05.2026 | 4,03 | 4,06 | 3,98 | 3,98 | -1,72% | 63.329,00 |
| 12.05.2026 | 4,00 | 4,07 | 3,98 | 4,05 | 3,32% | 120.326,00 |
| 11.05.2026 | 3,84 | 3,92 | 3,83 | 3,92 | 1,81% | 30.006,00 |
| 08.05.2026 | 3,87 | 3,89 | 3,85 | 3,85 | -2,02% | 16.025,00 |
| 07.05.2026 | 3,87 | 3,95 | 3,85 | 3,93 | 1,96% | 54.326,00 |
| 06.05.2026 | 3,74 | 3,88 | 3,74 | 3,85 | 6,16% | 76.308,00 |
| 05.05.2026 | 3,70 | 3,72 | 3,63 | 3,63 | -0,27% | 19.415,00 |
| 04.05.2026 | 3,72 | 3,74 | 3,64 | 3,64 | -2,63% | 18.918,00 |
| 30.04.2026 | 3,70 | 3,75 | 3,64 | 3,74 | 2,23% | 40.509,00 |
| 29.04.2026 | 3,64 | 3,67 | 3,60 | 3,66 | 0,22% | 21.572,00 |
| 28.04.2026 | 3,72 | 3,73 | 3,62 | 3,65 | 0,63% | 76.909,00 |
| 27.04.2026 | 3,62 | 3,65 | 3,56 | 3,63 | 1,02% | 25.934,00 |
| 24.04.2026 | 3,55 | 3,60 | 3,50 | 3,59 | 4,63% | 31.348,00 |
| 23.04.2026 | 3,50 | 3,52 | 3,42 | 3,43 | -4,71% | 30.466,00 |
| 22.04.2026 | 3,64 | 3,65 | 3,57 | 3,60 | 2,87% | 18.241,00 |
| 21.04.2026 | 3,60 | 3,64 | 3,50 | 3,50 | -4,10% | 25.851,00 |
| 20.04.2026 | 3,65 | 3,68 | 3,60 | 3,65 | 1,63% | 59.680,00 |
| 17.04.2026 | 3,60 | 3,70 | 3,58 | 3,59 | 2,95% | 196.676,00 |
| 16.04.2026 | 3,39 | 3,49 | 3,39 | 3,49 | 6,26% | 127.559,00 |
| 15.04.2026 | 3,29 | 3,30 | 3,21 | 3,28 | 0,23% | 29.176,00 |
| 14.04.2026 | 3,28 | 3,30 | 3,23 | 3,28 | -0,15% | 70.563,00 |
| 13.04.2026 | 3,20 | 3,28 | 3,18 | 3,28 | 2,24% | 67.341,00 |
| 10.04.2026 | 3,21 | 3,25 | 3,17 | 3,21 | 1,50% | 98.936,00 |
| 09.04.2026 | 3,16 | 3,18 | 3,16 | 3,16 | 1,27% | 64.304,00 |
| 08.04.2026 | 3,14 | 3,20 | 3,12 | 3,12 | -0,90% | 66.989,00 |
| 07.04.2026 | 3,12 | 3,15 | 3,07 | 3,15 | 4,29% | 49.701,00 |
| 02.04.2026 | 3,06 | 3,10 | 2,96 | 3,02 | -4,08% | 55.367,00 |
| 01.04.2026 | 3,13 | 3,15 | 3,09 | 3,15 | 1,29% | 94.766,00 |
| 31.03.2026 | 3,09 | 3,11 | 3,05 | 3,11 | -0,53% | 41.298,00 |
| 30.03.2026 | 3,11 | 3,13 | 3,02 | 3,13 | 6,29% | 149.400,00 |
| 27.03.2026 | 3,03 | 3,05 | 2,94 | 2,94 | 1,69% | 127.859,00 |
| 26.03.2026 | 2,95 | 3,00 | 2,84 | 2,89 | 1,24% | 92.049,00 |
| 25.03.2026 | 2,91 | 2,96 | 2,86 | 2,86 | 7,33% | 17.222,00 |
| 24.03.2026 | 2,76 | 2,76 | 2,66 | 2,66 | -1,08% | 22.789,00 |
| 23.03.2026 | 2,50 | 2,69 | 2,46 | 2,69 | 6,73% | 107.196,00 |
| 20.03.2026 | 2,61 | 2,64 | 2,52 | 2,52 | -1,93% | 26.127,00 |
| 19.03.2026 | 2,56 | 2,57 | 2,30 | 2,57 | -6,22% | 170.336,00 |
| 18.03.2026 | 2,79 | 2,86 | 2,74 | 2,74 | -6,32% | 14.409,00 |
| 17.03.2026 | 2,95 | 2,95 | 2,85 | 2,93 | -0,86% | 24.332,00 |
| 16.03.2026 | 2,86 | 2,98 | 2,83 | 2,95 | 1,29% | 124.231,00 |
| 13.03.2026 | 2,98 | 2,98 | 2,88 | 2,91 | 0,43% | 50.694,00 |
| 12.03.2026 | 2,98 | 2,99 | 2,90 | 2,90 | -3,16% | 5.419,00 |
| 11.03.2026 | 2,96 | 3,01 | 2,92 | 3,00 | 6,56% | 37.044,00 |
| 10.03.2026 | 2,79 | 2,88 | 2,79 | 2,81 | 2,95% | 6.289,00 |
| 09.03.2026 | 2,70 | 2,73 | 2,60 | 2,73 | -2,81% | 78.205,00 |
| 06.03.2026 | 2,94 | 2,94 | 2,78 | 2,81 | 0,30% | 7.210,00 |
| 05.03.2026 | 2,94 | 2,94 | 2,80 | 2,80 | 0,00% | 57.462,00 |
| 04.03.2026 | 2,93 | 2,95 | 2,80 | 2,80 | 0,20% | 51.378,00 |
| 03.03.2026 | 2,84 | 2,89 | 2,66 | 2,80 | -7,76% | 149.978,00 |
| 02.03.2026 | 3,05 | 3,11 | 3,02 | 3,03 | -3,35% | 116.016,00 |
| 27.02.2026 | 3,14 | 3,14 | 3,10 | 3,14 | 1,23% | 72.436,00 |
| 26.02.2026 | 3,10 | 3,15 | 3,06 | 3,10 | 3,22% | 134.119,00 |
| 25.02.2026 | 2,90 | 3,05 | 2,86 | 3,00 | 6,38% | 469.092,00 |
| 24.02.2026 | 2,74 | 2,85 | 2,73 | 2,82 | 9,75% | 154.120,00 |
| 23.02.2026 | 2,55 | 2,58 | 2,55 | 2,57 | 3,46% | 13.330,00 |
| 20.02.2026 | 2,50 | 2,53 | 2,48 | 2,48 | -5,53% | 35.475,00 |