52,275€
2,90%
Echtzeit-Aktienkurs Plus500 Ltd.
Bid:
Ask:
Aktienkurse zur Plus500 Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.02.2026 | 52,95 | 52,95 | 51,13 | 51,25 | -3,35% | 1.890,00 |
| 04.02.2026 | 53,03 | 54,45 | 52,95 | 53,03 | 0,00% | - |
| 03.02.2026 | 49,25 | 53,43 | 49,23 | 53,03 | 8,06% | 2.900,00 |
| 02.02.2026 | 48,21 | 49,11 | 47,90 | 49,07 | 1,64% | - |
| 30.01.2026 | 48,05 | 48,59 | 48,01 | 48,28 | 0,40% | - |
| 29.01.2026 | 48,74 | 49,01 | 48,04 | 48,09 | -1,41% | 14,00 |
| 28.01.2026 | 49,39 | 49,45 | 48,25 | 48,78 | -0,43% | - |
| 27.01.2026 | 48,47 | 49,14 | 48,47 | 48,99 | 1,20% | - |
| 26.01.2026 | 48,12 | 48,96 | 48,12 | 48,41 | -0,14% | 9.077,00 |
| 23.01.2026 | 48,23 | 48,74 | 47,93 | 48,48 | 0,56% | 420,00 |
| 22.01.2026 | 47,91 | 48,85 | 47,76 | 48,21 | 0,79% | 206,00 |
| 21.01.2026 | 46,19 | 48,07 | 45,73 | 47,83 | 3,57% | 15,00 |
| 20.01.2026 | 46,25 | 46,47 | 45,74 | 46,18 | -0,67% | 575,00 |
| 19.01.2026 | 44,81 | 46,76 | 44,65 | 46,49 | 2,90% | - |
| 16.01.2026 | 44,83 | 45,44 | 44,82 | 45,18 | 1,01% | - |
| 15.01.2026 | 44,11 | 44,91 | 43,43 | 44,73 | 1,64% | 33,00 |
| 14.01.2026 | 43,86 | 44,48 | 43,83 | 44,01 | 0,46% | 28,00 |
| 13.01.2026 | 43,88 | 44,14 | 43,33 | 43,81 | -0,11% | 770,00 |
| 12.01.2026 | 41,54 | 43,86 | 41,49 | 43,86 | 5,58% | 3.072,00 |
| 09.01.2026 | 41,72 | 42,22 | 41,35 | 41,54 | -0,48% | 319,00 |
| 08.01.2026 | 42,15 | 42,55 | 41,53 | 41,74 | -1,02% | - |
| 07.01.2026 | 42,97 | 43,12 | 41,92 | 42,17 | -1,88% | 112,00 |
| 06.01.2026 | 42,52 | 43,07 | 42,18 | 42,98 | 1,03% | - |
| 05.01.2026 | 41,99 | 42,57 | 41,82 | 42,54 | 1,33% | 84,00 |
| 02.01.2026 | 41,69 | 42,08 | 41,35 | 41,98 | 0,84% | 15,00 |
| 30.12.2025 | 41,39 | 41,67 | 40,70 | 41,63 | 0,95% | - |
| 29.12.2025 | 40,73 | 41,55 | 40,71 | 41,24 | 0,07% | 6.000,00 |
| 23.12.2025 | 41,10 | 41,36 | 41,01 | 41,21 | 0,39% | 400,00 |
| 22.12.2025 | 41,01 | 41,11 | 39,94 | 41,05 | 0,15% | 15,00 |
| 19.12.2025 | 40,74 | 41,04 | 40,36 | 40,99 | 0,61% | 90,00 |
| 18.12.2025 | 39,95 | 40,76 | 39,94 | 40,74 | 1,95% | - |
| 17.12.2025 | 40,02 | 40,34 | 39,87 | 39,96 | -0,25% | - |
| 16.12.2025 | 39,44 | 40,11 | 39,36 | 40,06 | 1,60% | - |
| 15.12.2025 | 38,81 | 39,68 | 38,81 | 39,43 | 1,60% | 30,00 |
| 12.12.2025 | 39,23 | 39,57 | 38,70 | 38,81 | -0,82% | 18,00 |
| 11.12.2025 | 39,09 | 39,26 | 38,81 | 39,13 | 0,00% | 96,00 |
| 10.12.2025 | 38,89 | 39,43 | 38,89 | 39,13 | 0,46% | 24,00 |
| 09.12.2025 | 39,16 | 39,49 | 38,82 | 38,95 | -0,56% | - |
| 08.12.2025 | 39,51 | 39,87 | 39,11 | 39,17 | -1,01% | 126,00 |
| 05.12.2025 | 39,53 | 39,92 | 39,37 | 39,57 | 0,08% | 56,00 |