64,380$
0,77%
Echtzeit-Aktienkurs ePlus
Bid:
Ask:
Aktienkurse zur ePlus Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 63,73 | 65,70 | 63,43 | 64,38 | 0,77% | 222.719,00 |
| 27.02.2025 | 65,73 | 66,44 | 63,79 | 63,89 | -3,36% | 195.254,00 |
| 26.02.2025 | 66,97 | 68,71 | 65,47 | 66,11 | -0,91% | 333.042,00 |
| 25.02.2025 | 66,92 | 67,59 | 65,60 | 66,72 | -0,26% | 282.593,00 |
| 24.02.2025 | 66,68 | 67,23 | 65,46 | 66,89 | 0,68% | 258.639,00 |
| 21.02.2025 | 69,54 | 70,06 | 66,44 | 66,44 | -3,79% | 234.590,00 |
| 20.02.2025 | 69,74 | 69,86 | 68,97 | 69,06 | -1,41% | 181.622,00 |
| 19.02.2025 | 68,87 | 70,19 | 68,59 | 70,05 | 0,46% | 216.090,00 |
| 18.02.2025 | 70,08 | 70,31 | 68,80 | 69,73 | -0,82% | 209.906,00 |
| 14.02.2025 | 70,51 | 70,70 | 69,65 | 70,31 | 0,77% | 117.483,00 |
| 13.02.2025 | 68,50 | 69,96 | 68,50 | 69,77 | 1,94% | 148.243,00 |
| 12.02.2025 | 68,01 | 68,87 | 67,09 | 68,44 | -0,90% | 263.667,00 |
| 11.02.2025 | 70,04 | 72,09 | 68,50 | 69,06 | -2,24% | 215.683,00 |
| 10.02.2025 | 71,02 | 71,44 | 69,65 | 70,64 | 0,30% | 346.427,00 |
| 07.02.2025 | 70,90 | 71,71 | 69,90 | 70,43 | 0,20% | 493.241,00 |
| 06.02.2025 | 71,25 | 74,00 | 67,73 | 70,29 | -13,15% | 450.461,00 |
| 05.02.2025 | 80,40 | 81,97 | 80,30 | 80,93 | 0,90% | 288.477,00 |
| 04.02.2025 | 79,02 | 81,19 | 78,61 | 80,21 | 0,96% | 174.216,00 |
| 03.02.2025 | 78,38 | 79,46 | 76,96 | 79,45 | -0,56% | 201.928,00 |
| 31.01.2025 | 79,40 | 81,35 | 79,03 | 79,90 | 1,01% | 164.843,00 |
| 30.01.2025 | 79,95 | 80,75 | 78,98 | 79,10 | 0,52% | 118.930,00 |
| 29.01.2025 | 78,87 | 79,98 | 78,02 | 78,69 | -0,47% | 128.324,00 |
| 28.01.2025 | 78,84 | 79,29 | 78,23 | 79,06 | 0,19% | 105.038,00 |
| 27.01.2025 | 80,53 | 81,65 | 78,58 | 78,91 | -2,96% | 138.596,00 |
| 24.01.2025 | 80,29 | 81,87 | 79,48 | 81,32 | 0,79% | 180.318,00 |
| 23.01.2025 | 79,70 | 81,30 | 79,17 | 80,68 | 0,22% | 204.912,00 |
| 22.01.2025 | 82,19 | 83,72 | 80,35 | 80,50 | -2,10% | 201.956,00 |
| 21.01.2025 | 80,92 | 82,42 | 80,82 | 82,23 | 2,71% | 179.116,00 |
| 17.01.2025 | 80,83 | 81,17 | 79,77 | 80,06 | -0,09% | 142.209,00 |
| 16.01.2025 | 79,49 | 80,87 | 79,06 | 80,13 | 0,87% | 123.021,00 |
| 15.01.2025 | 80,09 | 80,24 | 78,68 | 79,44 | 1,62% | 230.688,00 |
| 14.01.2025 | 78,76 | 79,34 | 77,43 | 78,17 | 1,07% | 161.816,00 |
| 13.01.2025 | 75,69 | 77,69 | 75,21 | 77,34 | 1,31% | 210.627,00 |
| 10.01.2025 | 74,26 | 76,97 | 74,26 | 76,34 | 0,53% | 231.595,00 |
| 08.01.2025 | 73,59 | 76,17 | 73,59 | 75,94 | 2,03% | 172.921,00 |
| 07.01.2025 | 74,85 | 75,36 | 73,96 | 74,43 | -0,03% | 149.657,00 |
| 06.01.2025 | 75,47 | 76,49 | 74,30 | 74,45 | 0,07% | 155.188,00 |
| 03.01.2025 | 74,25 | 74,50 | 73,36 | 74,40 | 0,54% | 179.609,00 |
| 02.01.2025 | 74,75 | 74,75 | 73,01 | 74,00 | 0,16% | 309.270,00 |
| 31.12.2024 | 73,38 | 74,60 | 72,55 | 73,88 | 0,98% | 330.705,00 |
| 30.12.2024 | 73,21 | 75,49 | 71,76 | 73,17 | -0,46% | 204.803,00 |
| 27.12.2024 | 73,45 | 74,57 | 72,57 | 73,50 | -0,92% | 159.307,00 |
| 26.12.2024 | 73,82 | 74,54 | 73,52 | 74,18 | 0,42% | 127.192,00 |
| 24.12.2024 | 73,50 | 73,90 | 73,17 | 73,87 | 0,23% | 70.093,00 |
| 23.12.2024 | 73,82 | 74,45 | 73,00 | 73,70 | -0,20% | 134.712,00 |
| 20.12.2024 | 73,07 | 75,48 | 72,77 | 73,85 | -0,07% | 571.674,00 |
| 19.12.2024 | 75,33 | 76,31 | 73,82 | 73,90 | -0,44% | 245.037,00 |
| 18.12.2024 | 78,42 | 78,72 | 73,67 | 74,23 | -4,38% | 232.672,00 |
| 17.12.2024 | 77,61 | 78,49 | 76,77 | 77,63 | -0,55% | 225.625,00 |
| 16.12.2024 | 76,99 | 79,46 | 76,12 | 78,06 | 1,19% | 190.269,00 |
| 13.12.2024 | 78,74 | 79,12 | 76,79 | 77,14 | -1,61% | 182.701,00 |
| 12.12.2024 | 79,86 | 80,34 | 77,80 | 78,40 | -2,20% | 182.431,00 |
| 11.12.2024 | 79,75 | 81,05 | 78,72 | 80,16 | 1,34% | 246.930,00 |
| 10.12.2024 | 79,56 | 80,16 | 78,12 | 79,10 | -0,68% | 124.358,00 |
| 09.12.2024 | 81,37 | 82,00 | 79,49 | 79,64 | -1,97% | 138.869,00 |
| 06.12.2024 | 80,37 | 81,63 | 78,68 | 81,24 | 2,60% | 128.981,00 |
| 05.12.2024 | 80,87 | 80,94 | 79,15 | 79,18 | -2,46% | 120.212,00 |
| 04.12.2024 | 80,87 | 81,75 | 80,18 | 81,18 | 0,01% | 216.344,00 |
| 03.12.2024 | 82,58 | 83,44 | 80,95 | 81,17 | -2,30% | 156.915,00 |
| 02.12.2024 | 80,37 | 83,32 | 80,19 | 83,08 | 2,75% | 145.321,00 |
| 29.11.2024 | 80,87 | 81,69 | 80,61 | 80,86 | 0,06% | 72.842,00 |
| 27.11.2024 | 83,21 | 83,96 | 80,24 | 80,81 | -2,29% | 103.515,00 |
| 26.11.2024 | 82,49 | 84,02 | 82,07 | 82,70 | -0,61% | 213.551,00 |
| 25.11.2024 | 83,97 | 85,28 | 82,76 | 83,21 | 0,90% | 193.383,00 |
| 22.11.2024 | 80,86 | 83,04 | 80,86 | 82,47 | 2,17% | 150.558,00 |
| 20.11.2024 | 79,16 | 80,72 | 78,73 | 80,72 | 1,50% | 122.850,00 |
| 19.11.2024 | 78,40 | 79,93 | 78,00 | 79,53 | 0,03% | 153.100,00 |
| 18.11.2024 | 78,58 | 79,72 | 78,04 | 79,51 | 1,13% | 186.643,00 |
| 15.11.2024 | 81,21 | 81,61 | 78,06 | 78,62 | -2,31% | 172.562,00 |
| 14.11.2024 | 80,62 | 82,08 | 79,93 | 80,48 | 0,56% | 266.878,00 |
| 13.11.2024 | 85,00 | 87,02 | 79,47 | 80,03 | -16,00% | 436.295,00 |
| 12.11.2024 | 97,23 | 97,53 | 94,95 | 95,27 | -2,26% | 199.534,00 |
| 11.11.2024 | 100,13 | 100,89 | 97,13 | 97,47 | -0,91% | 150.779,00 |
| 08.11.2024 | 98,51 | 99,97 | 97,66 | 98,37 | -0,20% | 188.634,00 |
| 07.11.2024 | 97,75 | 101,35 | 97,23 | 98,57 | 0,58% | 231.667,00 |
| 06.11.2024 | 106,98 | 106,98 | 97,79 | 98,00 | 9,13% | 318.310,00 |
| 05.11.2024 | 88,12 | 90,42 | 88,12 | 89,80 | 1,45% | 189.085,00 |
| 04.11.2024 | 88,60 | 89,93 | 88,37 | 88,52 | -0,68% | 196.310,00 |
| 01.11.2024 | 89,13 | 91,07 | 89,04 | 89,13 | 0,20% | 174.456,00 |
| 31.10.2024 | 95,09 | 95,75 | 88,71 | 88,95 | -7,05% | 183.042,00 |
| 30.10.2024 | 97,37 | 98,79 | 95,68 | 95,70 | -2,23% | 98.239,00 |
| 29.10.2024 | 96,37 | 98,60 | 96,35 | 97,89 | 0,58% | 62.116,00 |
| 28.10.2024 | 98,24 | 99,07 | 97,26 | 97,32 | -0,28% | 109.313,00 |
| 25.10.2024 | 98,33 | 99,25 | 97,31 | 97,59 | -0,05% | 74.111,00 |
| 24.10.2024 | 97,90 | 98,58 | 97,41 | 97,64 | 0,05% | 119.162,00 |
| 23.10.2024 | 96,19 | 97,62 | 96,12 | 97,59 | 0,65% | 109.129,00 |
| 22.10.2024 | 96,80 | 97,74 | 95,94 | 96,96 | -0,52% | 109.639,00 |
| 21.10.2024 | 97,71 | 98,23 | 96,67 | 97,47 | -0,72% | 84.862,00 |
| 18.10.2024 | 99,58 | 99,77 | 98,06 | 98,18 | -1,25% | 82.505,00 |
| 17.10.2024 | 98,98 | 100,23 | 96,14 | 99,42 | 0,37% | 106.935,00 |
| 16.10.2024 | 102,02 | 102,58 | 98,32 | 99,05 | -2,20% | 198.583,00 |
| 15.10.2024 | 101,26 | 102,99 | 101,05 | 101,28 | -0,32% | 80.186,00 |
| 14.10.2024 | 100,40 | 101,89 | 100,36 | 101,61 | 1,59% | 54.093,00 |
| 11.10.2024 | 98,55 | 100,33 | 97,86 | 100,02 | 1,86% | 66.736,00 |
| 10.10.2024 | 98,06 | 98,43 | 96,96 | 98,19 | -1,24% | 133.950,00 |
| 09.10.2024 | 98,07 | 100,47 | 97,95 | 99,42 | 0,94% | 72.347,00 |
| 08.10.2024 | 97,78 | 99,26 | 96,87 | 98,49 | 1,24% | 44.392,00 |
| 07.10.2024 | 97,55 | 98,68 | 96,41 | 97,28 | -1,04% | 50.184,00 |
| 04.10.2024 | 96,50 | 98,31 | 96,14 | 98,30 | 3,43% | 109.170,00 |
| 03.10.2024 | 94,90 | 95,82 | 94,34 | 95,04 | -0,29% | 75.285,00 |