79,500€
0,63%
Echtzeit-Aktienkurs ePlus
Bid:
Ask:
Aktienkurse zur ePlus Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 78,75 | 80,00 | 77,75 | 79,50 | 0,63% | - |
| 28.09.2026 | 79,75 | 80,25 | 77,75 | 79,00 | -0,63% | - |
| 25.09.2026 | 80,25 | 81,50 | 79,00 | 79,50 | -1,24% | - |
| 24.09.2026 | 80,50 | 81,75 | 78,75 | 80,50 | -0,31% | - |
| 23.09.2026 | 80,25 | 81,50 | 79,75 | 80,75 | 0,94% | - |
| 22.09.2026 | 80,25 | 82,00 | 79,50 | 80,00 | -0,62% | - |
| 21.09.2026 | 79,00 | 81,00 | 78,25 | 80,50 | 1,26% | - |
| 18.09.2026 | 80,00 | 80,75 | 78,25 | 79,50 | -0,62% | - |
| 17.09.2026 | 80,25 | 81,50 | 79,25 | 80,00 | -0,62% | - |
| 16.09.2026 | 80,50 | 82,25 | 79,25 | 80,50 | 0,63% | - |
| 15.09.2026 | 80,25 | 81,25 | 79,50 | 80,00 | -0,62% | 69,00 |
| 14.09.2026 | 79,25 | 81,00 | 78,75 | 80,50 | 1,26% | - |
| 11.09.2026 | 76,00 | 79,50 | 75,50 | 79,50 | 4,61% | - |
| 10.09.2026 | 76,00 | 77,50 | 75,00 | 76,00 | 0,00% | - |
| 09.09.2026 | 77,50 | 78,00 | 75,50 | 76,00 | -1,94% | - |
| 08.09.2026 | 79,00 | 79,50 | 76,00 | 77,50 | -2,21% | - |
| 07.09.2026 | 79,25 | 79,50 | 79,00 | 79,25 | 0,63% | - |
| 04.09.2026 | 78,25 | 80,75 | 77,50 | 78,75 | 0,96% | - |
| 03.09.2026 | 75,50 | 78,75 | 74,75 | 78,00 | 3,31% | - |
| 02.09.2026 | 75,00 | 76,75 | 74,25 | 75,50 | 0,67% | 2.250,00 |
| 01.09.2026 | 76,00 | 78,00 | 74,25 | 75,00 | -0,66% | - |
| 31.08.2026 | 75,50 | 77,75 | 74,00 | 75,50 | 0,00% | 2.250,00 |
| 28.08.2026 | 75,50 | 76,75 | 74,75 | 75,50 | 0,67% | - |
| 27.08.2026 | 73,75 | 76,25 | 73,25 | 75,00 | 1,35% | - |
| 26.08.2026 | 74,25 | 76,00 | 73,00 | 74,00 | 0,00% | - |
| 25.08.2026 | 74,00 | 75,25 | 73,25 | 74,00 | 0,00% | 245,00 |
| 24.08.2026 | 74,50 | 75,25 | 73,25 | 74,00 | -0,67% | - |
| 21.08.2026 | 75,00 | 75,25 | 73,75 | 74,50 | 0,00% | - |
| 20.08.2026 | 75,25 | 76,50 | 74,00 | 74,50 | 0,68% | - |
| 19.08.2026 | 74,25 | 75,25 | 73,25 | 74,00 | -0,68% | - |
| 05.05.2026 | 73,29 | 74,68 | 71,94 | 74,51 | 2,05% | - |
| 04.05.2026 | 72,64 | 74,48 | 72,28 | 73,01 | 1,04% | - |
| 30.04.2026 | 71,34 | 72,45 | 70,45 | 72,26 | 1,05% | - |
| 29.04.2026 | 71,48 | 71,83 | 70,46 | 71,51 | -0,33% | - |
| 28.04.2026 | 72,10 | 73,29 | 69,92 | 71,75 | -0,15% | - |
| 27.04.2026 | 72,41 | 73,84 | 71,78 | 71,86 | -0,73% | - |
| 24.04.2026 | 72,52 | 73,50 | 70,95 | 72,39 | -0,15% | - |
| 23.04.2026 | 73,29 | 74,09 | 71,90 | 72,50 | -1,37% | 4.500,00 |
| 22.04.2026 | 73,71 | 74,96 | 73,07 | 73,51 | -0,34% | - |
| 21.04.2026 | 73,04 | 74,19 | 72,85 | 73,76 | 1,03% | - |
| 20.04.2026 | 72,53 | 73,13 | 71,30 | 73,01 | 0,70% | - |
| 17.04.2026 | 69,85 | 72,63 | 69,51 | 72,50 | 3,66% | - |
| 16.04.2026 | 68,54 | 69,94 | 68,25 | 69,94 | 2,09% | - |
| 15.04.2026 | 70,39 | 70,96 | 68,22 | 68,51 | -2,84% | - |
| 14.04.2026 | 71,62 | 71,83 | 70,06 | 70,51 | -1,40% | - |
| 13.04.2026 | 69,65 | 71,84 | 68,75 | 71,51 | 3,03% | - |
| 10.04.2026 | 70,08 | 70,42 | 68,78 | 69,41 | -0,86% | - |
| 09.04.2026 | 69,81 | 70,26 | 68,59 | 70,01 | 0,72% | - |
| 08.04.2026 | 68,54 | 71,61 | 68,53 | 69,51 | 1,50% | - |
| 07.04.2026 | 67,22 | 68,83 | 66,01 | 68,48 | 2,31% | - |
| 02.04.2026 | 66,06 | 67,08 | 64,66 | 66,94 | 1,79% | - |
| 01.04.2026 | 65,04 | 66,63 | 64,91 | 65,76 | 1,15% | - |
| 31.03.2026 | 64,33 | 66,19 | 63,75 | 65,01 | 1,06% | - |
| 30.03.2026 | 65,01 | 66,64 | 64,04 | 64,33 | -1,25% | - |
| 27.03.2026 | 66,76 | 67,37 | 64,41 | 65,14 | -2,36% | - |
| 26.03.2026 | 65,91 | 67,27 | 65,25 | 66,72 | 1,19% | - |
| 25.03.2026 | 66,19 | 67,89 | 65,52 | 65,93 | -0,36% | - |
| 24.03.2026 | 65,52 | 67,09 | 64,95 | 66,17 | 1,13% | - |
| 23.03.2026 | 63,82 | 67,11 | 63,00 | 65,43 | 1,71% | - |
| 20.03.2026 | 65,02 | 66,07 | 63,24 | 64,33 | -0,94% | 180,00 |
| 19.03.2026 | 65,14 | 66,02 | 64,02 | 64,94 | -0,31% | - |
| 18.03.2026 | 65,47 | 65,96 | 64,59 | 65,14 | -0,18% | - |
| 17.03.2026 | 66,54 | 67,20 | 65,14 | 65,26 | -2,25% | - |
| 16.03.2026 | 66,22 | 68,20 | 65,95 | 66,76 | 0,69% | - |
| 13.03.2026 | 66,35 | 67,85 | 65,22 | 66,30 | 0,14% | - |
| 12.03.2026 | 65,90 | 66,33 | 64,74 | 66,21 | 0,71% | 980,00 |
| 11.03.2026 | 66,27 | 66,90 | 65,38 | 65,74 | -1,05% | - |
| 10.03.2026 | 66,77 | 67,63 | 65,35 | 66,44 | -0,49% | - |
| 09.03.2026 | 66,50 | 67,18 | 64,78 | 66,77 | -0,55% | 624,00 |
| 06.03.2026 | 69,19 | 69,52 | 66,57 | 67,14 | -2,98% | - |
| 05.03.2026 | 69,33 | 70,32 | 68,49 | 69,20 | 0,05% | - |
| 04.03.2026 | 68,72 | 70,12 | 67,79 | 69,17 | 0,63% | - |
| 03.03.2026 | 68,01 | 69,13 | 66,58 | 68,74 | 1,18% | - |
| 02.03.2026 | 68,69 | 68,91 | 67,03 | 67,94 | -0,37% | - |
| 27.02.2026 | 67,51 | 68,30 | 65,68 | 68,19 | 0,98% | 72,00 |
| 26.02.2026 | 65,94 | 67,62 | 65,90 | 67,53 | 2,40% | 128,00 |
| 25.02.2026 | 65,87 | 66,67 | 65,16 | 65,94 | -0,12% | - |
| 24.02.2026 | 66,70 | 68,60 | 65,62 | 66,02 | -1,23% | - |
| 23.02.2026 | 69,42 | 69,68 | 66,57 | 66,85 | -4,03% | - |
| 20.02.2026 | 70,37 | 71,28 | 69,00 | 69,66 | -0,91% | - |
| 19.02.2026 | 70,93 | 71,27 | 69,56 | 70,30 | -0,99% | - |
| 18.02.2026 | 69,58 | 71,32 | 69,34 | 71,00 | 2,16% | - |
| 17.02.2026 | 70,50 | 71,25 | 69,50 | 69,50 | -1,77% | - |
| 16.02.2026 | 70,50 | 71,25 | 70,50 | 70,75 | 0,35% | - |
| 13.02.2026 | 69,00 | 71,75 | 68,50 | 70,50 | 2,17% | - |
| 12.02.2026 | 70,75 | 71,50 | 68,00 | 69,00 | -2,13% | - |
| 11.02.2026 | 72,50 | 74,25 | 70,00 | 70,50 | -2,42% | - |
| 10.02.2026 | 73,50 | 75,50 | 72,25 | 72,25 | -1,70% | - |
| 09.02.2026 | 73,00 | 75,75 | 72,25 | 73,50 | 0,34% | - |
| 06.02.2026 | 71,75 | 76,75 | 71,25 | 73,25 | 1,74% | - |
| 05.02.2026 | 72,75 | 77,00 | 70,25 | 72,00 | -4,95% | 1.629,00 |
| 04.02.2026 | 71,00 | 77,50 | 71,00 | 75,75 | 5,21% | 385,00 |
| 03.02.2026 | 73,00 | 74,50 | 71,25 | 72,00 | -2,70% | - |
| 02.02.2026 | 72,75 | 75,50 | 72,00 | 74,00 | 2,07% | - |
| 30.01.2026 | 71,25 | 72,75 | 70,25 | 72,50 | 2,11% | - |
| 29.01.2026 | 70,25 | 72,00 | 69,75 | 71,00 | 0,71% | - |
| 28.01.2026 | 71,00 | 72,50 | 70,50 | 70,50 | 0,00% | - |
| 27.01.2026 | 73,00 | 74,50 | 70,00 | 70,50 | -4,08% | - |
| 26.01.2026 | 73,25 | 74,50 | 72,50 | 73,50 | -0,34% | - |
| 23.01.2026 | 75,75 | 76,00 | 73,25 | 73,75 | -2,96% | - |