39,420€
0,03%
Echtzeit-Aktienkurs Plus500 Ltd.
Bid:
Ask:
Aktienkurse zur Plus500 Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.10.2026 | 39,38 | 40,75 | 39,14 | 39,43 | 0,05% | - |
| 12.10.2026 | 39,53 | 40,05 | 39,13 | 39,41 | 0,03% | 19,00 |
| 09.10.2026 | 38,13 | 39,49 | 38,06 | 39,40 | 3,38% | 14,00 |
| 08.10.2026 | 37,72 | 38,46 | 37,58 | 38,11 | 0,82% | 2,00 |
| 07.10.2026 | 38,18 | 38,42 | 37,71 | 37,80 | -1,02% | - |
| 06.10.2026 | 38,69 | 39,00 | 38,13 | 38,19 | -1,24% | 39,00 |
| 05.10.2026 | 38,01 | 39,53 | 37,70 | 38,67 | 1,50% | 8.700,00 |
| 02.10.2026 | 40,27 | 40,33 | 34,48 | 38,10 | -5,34% | 7.263,00 |
| 01.10.2026 | 39,99 | 41,21 | 39,39 | 40,25 | 0,52% | 990,00 |
| 30.09.2026 | 39,79 | 40,74 | 39,67 | 40,04 | 0,86% | 66,00 |
| 29.09.2026 | 39,58 | 39,93 | 39,46 | 39,70 | -0,18% | 17,00 |
| 28.09.2026 | 40,04 | 40,66 | 39,55 | 39,77 | -0,97% | - |
| 25.09.2026 | 40,24 | 40,48 | 39,87 | 40,16 | -0,15% | 153,00 |
| 24.09.2026 | 39,99 | 40,40 | 39,73 | 40,22 | 0,22% | - |
| 23.09.2026 | 41,38 | 41,81 | 39,79 | 40,13 | -3,04% | 50,00 |
| 22.09.2026 | 42,19 | 42,43 | 41,23 | 41,39 | -1,85% | - |
| 21.09.2026 | 41,31 | 42,38 | 41,10 | 42,17 | 2,78% | 13,00 |
| 18.09.2026 | 40,59 | 41,29 | 40,53 | 41,03 | 1,18% | - |
| 17.09.2026 | 40,64 | 41,02 | 40,33 | 40,55 | 0,02% | - |
| 16.09.2026 | 40,34 | 40,94 | 40,22 | 40,54 | 0,55% | 400,00 |
| 15.09.2026 | 41,89 | 42,22 | 40,17 | 40,32 | -3,79% | - |
| 14.09.2026 | 41,68 | 42,15 | 41,40 | 41,91 | 0,19% | 28,00 |
| 11.09.2026 | 41,86 | 42,29 | 41,63 | 41,83 | 0,10% | - |
| 10.09.2026 | 42,07 | 42,33 | 41,72 | 41,79 | -0,52% | - |
| 09.09.2026 | 42,55 | 43,37 | 41,72 | 42,01 | -0,99% | - |
| 08.09.2026 | 43,04 | 43,36 | 42,41 | 42,43 | -1,53% | 24,00 |
| 07.09.2026 | 42,86 | 43,24 | 42,69 | 43,09 | 0,47% | 39,00 |
| 04.09.2026 | 43,06 | 43,40 | 42,65 | 42,89 | -0,33% | - |
| 03.09.2026 | 42,24 | 43,10 | 41,75 | 43,03 | 1,75% | - |
| 02.09.2026 | 42,99 | 44,30 | 42,25 | 42,29 | -1,61% | - |
| 01.09.2026 | 43,70 | 43,98 | 42,90 | 42,98 | -1,49% | 78,00 |
| 31.08.2026 | 44,05 | 44,11 | 43,56 | 43,63 | -0,91% | 13,00 |
| 28.08.2026 | 44,00 | 45,02 | 43,54 | 44,03 | 0,14% | - |
| 27.08.2026 | 43,63 | 44,46 | 43,40 | 43,97 | 1,20% | - |
| 26.08.2026 | 43,18 | 44,04 | 42,91 | 43,45 | 0,70% | - |
| 25.08.2026 | 43,38 | 43,68 | 42,98 | 43,15 | -0,28% | - |
| 24.08.2026 | 42,67 | 43,32 | 42,65 | 43,27 | 1,24% | - |
| 21.08.2026 | 42,45 | 42,88 | 41,87 | 42,74 | 0,97% | 13,00 |
| 20.08.2026 | 42,72 | 42,74 | 42,29 | 42,33 | -3,33% | - |
| 19.08.2026 | 44,57 | 45,57 | 43,25 | 43,79 | -16,31% | - |
| 05.05.2026 | 51,70 | 53,58 | 51,65 | 52,33 | 1,36% | 3.822,00 |
| 04.05.2026 | 52,60 | 52,63 | 51,35 | 51,63 | -1,01% | - |
| 30.04.2026 | 51,90 | 52,30 | 51,35 | 52,15 | -0,05% | - |
| 29.04.2026 | 52,25 | 52,65 | 51,93 | 52,18 | -0,14% | 15,00 |
| 28.04.2026 | 52,13 | 52,53 | 51,83 | 52,25 | 0,14% | - |
| 27.04.2026 | 51,73 | 52,28 | 50,66 | 52,18 | 0,82% | - |
| 24.04.2026 | 51,55 | 51,83 | 50,73 | 51,75 | 0,29% | - |
| 23.04.2026 | 51,73 | 52,13 | 51,28 | 51,60 | -0,63% | - |
| 22.04.2026 | 52,15 | 52,18 | 50,15 | 51,93 | 0,00% | 87,00 |
| 21.04.2026 | 52,65 | 52,95 | 51,75 | 51,93 | -1,38% | 45,00 |
| 20.04.2026 | 50,88 | 53,65 | 50,58 | 52,65 | 2,73% | 415,00 |
| 17.04.2026 | 50,08 | 51,35 | 50,03 | 51,25 | 2,30% | 27,00 |
| 16.04.2026 | 49,53 | 50,38 | 49,53 | 50,10 | 1,19% | 140,00 |
| 15.04.2026 | 50,10 | 50,33 | 49,34 | 49,51 | -1,20% | - |
| 14.04.2026 | 49,04 | 50,16 | 48,72 | 50,11 | 2,10% | 28,00 |
| 13.04.2026 | 47,84 | 49,15 | 47,83 | 49,08 | 2,10% | - |
| 10.04.2026 | 48,17 | 48,26 | 47,69 | 48,07 | -0,29% | - |
| 09.04.2026 | 47,73 | 48,28 | 47,67 | 48,21 | 0,73% | - |
| 08.04.2026 | 49,05 | 49,17 | 47,23 | 47,86 | 1,59% | 66,00 |
| 07.04.2026 | 47,29 | 47,54 | 46,53 | 47,11 | 0,11% | 14,00 |
| 02.04.2026 | 46,71 | 47,80 | 46,01 | 47,06 | -1,13% | 1.560,00 |
| 01.04.2026 | 47,43 | 47,83 | 46,86 | 47,60 | 0,53% | - |
| 31.03.2026 | 47,23 | 47,45 | 46,35 | 47,35 | 0,94% | 84,00 |
| 30.03.2026 | 46,63 | 47,18 | 46,41 | 46,91 | 0,73% | 13,00 |
| 27.03.2026 | 48,89 | 48,89 | 46,54 | 46,57 | -4,53% | 570,00 |
| 26.03.2026 | 48,39 | 49,06 | 48,29 | 48,78 | 0,56% | - |
| 25.03.2026 | 49,07 | 49,17 | 48,26 | 48,51 | -1,06% | - |
| 24.03.2026 | 48,69 | 49,21 | 48,22 | 49,03 | 0,43% | 900,00 |
| 23.03.2026 | 47,89 | 49,41 | 47,30 | 48,82 | 0,56% | 15,00 |
| 20.03.2026 | 48,68 | 49,35 | 48,21 | 48,55 | -0,41% | - |
| 19.03.2026 | 48,33 | 49,73 | 48,15 | 48,75 | 0,83% | - |
| 18.03.2026 | 49,00 | 49,24 | 48,32 | 48,35 | -0,74% | - |
| 17.03.2026 | 48,33 | 48,85 | 48,12 | 48,71 | 0,83% | - |
| 16.03.2026 | 48,24 | 48,49 | 47,23 | 48,31 | 0,23% | 30,00 |
| 13.03.2026 | 48,01 | 48,65 | 47,65 | 48,20 | 0,50% | - |
| 12.03.2026 | 47,56 | 48,31 | 47,52 | 47,96 | 0,31% | - |
| 11.03.2026 | 47,97 | 48,45 | 47,45 | 47,81 | -0,33% | - |
| 10.03.2026 | 48,09 | 48,62 | 47,75 | 47,97 | -0,37% | - |
| 09.03.2026 | 46,51 | 48,45 | 46,21 | 48,15 | 1,11% | 31,00 |
| 06.03.2026 | 47,49 | 48,01 | 46,49 | 47,62 | 0,29% | 14,00 |
| 05.03.2026 | 48,07 | 48,47 | 47,11 | 47,48 | -1,25% | - |
| 04.03.2026 | 47,83 | 48,36 | 47,57 | 48,08 | 0,33% | - |
| 03.03.2026 | 46,35 | 47,99 | 45,87 | 47,92 | 3,19% | 229,00 |
| 02.03.2026 | 45,07 | 46,94 | 44,30 | 46,44 | 1,29% | 366,00 |
| 27.02.2026 | 46,63 | 47,11 | 45,32 | 45,85 | -1,86% | 484,00 |
| 26.02.2026 | 47,32 | 47,54 | 46,30 | 46,72 | -1,37% | - |
| 25.02.2026 | 47,18 | 48,04 | 47,16 | 47,37 | 0,40% | - |
| 24.02.2026 | 48,38 | 48,67 | 46,97 | 47,18 | -2,46% | 171,00 |
| 23.02.2026 | 49,56 | 49,95 | 48,19 | 48,37 | -2,43% | 1.214,00 |
| 20.02.2026 | 49,48 | 50,25 | 49,48 | 49,58 | 0,20% | 540,00 |
| 19.02.2026 | 50,17 | 50,95 | 49,25 | 49,48 | -3,51% | 322,00 |
| 18.02.2026 | 51,25 | 51,93 | 50,85 | 51,28 | 0,10% | - |
| 17.02.2026 | 53,93 | 53,93 | 49,08 | 51,23 | -3,07% | 1.214,00 |
| 16.02.2026 | 53,80 | 55,18 | 52,85 | 52,85 | -1,86% | 1.104,00 |
| 13.02.2026 | 54,93 | 55,50 | 53,68 | 53,85 | -2,00% | - |
| 12.02.2026 | 55,15 | 55,68 | 54,43 | 54,95 | -0,27% | - |
| 11.02.2026 | 55,13 | 55,73 | 53,90 | 55,10 | 0,09% | - |
| 10.02.2026 | 56,48 | 57,10 | 55,05 | 55,05 | -2,61% | - |
| 09.02.2026 | 52,28 | 56,78 | 52,20 | 56,53 | 8,44% | 267,00 |
| 06.02.2026 | 51,33 | 52,18 | 50,70 | 52,13 | 1,71% | 208,00 |