15,385€
1,69%
Echtzeit-Aktienkurs Pluxee N.V
Bid:
Ask:
Aktienkurse zur Pluxee N.V Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 15,38 | 15,57 | 15,28 | 15,47 | 2,21% | - |
| 01.10.2025 | 15,10 | 15,38 | 15,09 | 15,13 | 1,54% | - |
| 30.09.2025 | 15,16 | 15,20 | 14,90 | 14,90 | -1,19% | - |
| 29.09.2025 | 14,91 | 15,08 | 14,79 | 15,08 | 1,79% | - |
| 26.09.2025 | 14,51 | 14,86 | 14,50 | 14,82 | 2,14% | - |
| 25.09.2025 | 14,72 | 14,86 | 14,47 | 14,51 | -1,56% | - |
| 24.09.2025 | 14,87 | 15,11 | 14,59 | 14,74 | -0,67% | - |
| 23.09.2025 | 14,46 | 14,97 | 14,41 | 14,84 | 2,38% | - |
| 22.09.2025 | 15,02 | 15,03 | 14,39 | 14,49 | -3,17% | - |
| 19.09.2025 | 14,88 | 14,97 | 14,79 | 14,97 | -0,10% | - |
| 18.09.2025 | 15,33 | 15,36 | 14,91 | 14,98 | -1,19% | - |
| 17.09.2025 | 14,64 | 15,18 | 14,62 | 15,16 | 3,55% | - |
| 16.09.2025 | 14,56 | 14,72 | 14,41 | 14,64 | 0,79% | - |
| 15.09.2025 | 15,04 | 15,06 | 14,53 | 14,53 | -3,01% | - |
| 12.09.2025 | 16,00 | 16,29 | 14,55 | 14,98 | -5,82% | - |
| 11.09.2025 | 15,54 | 15,95 | 15,54 | 15,90 | 1,79% | - |
| 10.09.2025 | 15,61 | 15,71 | 15,40 | 15,62 | 0,45% | - |
| 09.09.2025 | 15,56 | 15,74 | 15,34 | 15,55 | 0,26% | - |
| 08.09.2025 | 16,84 | 16,89 | 15,22 | 15,51 | -7,46% | - |
| 05.09.2025 | 16,68 | 16,84 | 16,59 | 16,76 | 0,48% | - |
| 04.09.2025 | 16,73 | 16,91 | 16,61 | 16,68 | -0,36% | - |
| 03.09.2025 | 17,62 | 17,64 | 16,66 | 16,74 | -2,25% | - |
| 02.09.2025 | 17,25 | 17,33 | 17,02 | 17,13 | -1,13% | - |
| 01.09.2025 | 17,45 | 17,51 | 17,24 | 17,32 | -0,37% | - |
| 29.08.2025 | 17,53 | 17,56 | 17,30 | 17,39 | -0,88% | - |
| 28.08.2025 | 17,62 | 17,88 | 17,51 | 17,54 | -0,62% | - |
| 27.08.2025 | 18,15 | 18,15 | 17,63 | 17,65 | -2,57% | - |
| 26.08.2025 | 18,93 | 18,94 | 17,89 | 18,12 | -4,51% | - |
| 25.08.2025 | 18,99 | 19,34 | 18,96 | 18,97 | -0,29% | - |
| 22.08.2025 | 18,47 | 19,09 | 18,40 | 19,03 | 2,75% | - |
| 21.08.2025 | 18,58 | 18,62 | 18,25 | 18,52 | -0,46% | - |
| 20.08.2025 | 18,29 | 18,61 | 18,26 | 18,60 | 1,17% | - |
| 19.08.2025 | 18,31 | 18,52 | 18,26 | 18,39 | 0,38% | - |
| 18.08.2025 | 18,23 | 18,34 | 18,10 | 18,32 | 0,30% | - |
| 15.08.2025 | 18,02 | 18,47 | 18,02 | 18,26 | 1,28% | - |
| 14.08.2025 | 17,80 | 18,22 | 17,80 | 18,03 | 0,73% | - |
| 13.08.2025 | 17,58 | 18,05 | 17,47 | 17,90 | 1,94% | - |
| 12.08.2025 | 17,44 | 17,61 | 17,36 | 17,56 | 0,63% | - |
| 11.08.2025 | 17,85 | 17,95 | 17,43 | 17,45 | -2,21% | - |
| 08.08.2025 | 17,84 | 17,88 | 17,71 | 17,85 | 0,06% | - |
| 07.08.2025 | 17,63 | 17,87 | 17,45 | 17,84 | 1,74% | - |
| 06.08.2025 | 17,48 | 17,73 | 17,39 | 17,53 | 0,83% | - |
| 05.08.2025 | 17,38 | 17,46 | 17,27 | 17,39 | 0,49% | - |
| 04.08.2025 | 17,42 | 17,43 | 17,14 | 17,30 | -0,03% | - |
| 01.08.2025 | 17,72 | 17,75 | 17,24 | 17,31 | -2,84% | - |
| 31.07.2025 | 17,95 | 18,15 | 17,76 | 17,81 | -0,47% | - |
| 30.07.2025 | 18,17 | 18,18 | 17,81 | 17,90 | -1,32% | - |
| 29.07.2025 | 18,47 | 18,49 | 18,04 | 18,14 | -1,57% | - |
| 28.07.2025 | 18,97 | 19,00 | 18,37 | 18,43 | -1,63% | - |
| 25.07.2025 | 18,42 | 18,74 | 18,06 | 18,73 | 1,93% | - |
| 24.07.2025 | 18,54 | 18,55 | 18,07 | 18,38 | -0,73% | - |
| 23.07.2025 | 18,44 | 18,65 | 18,26 | 18,51 | 1,65% | - |
| 22.07.2025 | 17,99 | 18,32 | 17,97 | 18,21 | 1,03% | - |
| 21.07.2025 | 18,01 | 18,26 | 17,87 | 18,03 | 0,11% | - |
| 18.07.2025 | 17,90 | 18,10 | 17,85 | 18,01 | 0,92% | - |
| 17.07.2025 | 17,75 | 17,85 | 17,47 | 17,84 | 1,05% | - |
| 16.07.2025 | 18,08 | 18,15 | 17,52 | 17,66 | -2,73% | - |
| 15.07.2025 | 18,28 | 18,49 | 18,15 | 18,15 | -0,27% | - |
| 14.07.2025 | 18,01 | 18,21 | 17,97 | 18,20 | 0,14% | - |
| 11.07.2025 | 18,55 | 18,55 | 18,14 | 18,18 | -2,18% | - |
| 10.07.2025 | 18,81 | 18,87 | 18,47 | 18,58 | -1,25% | - |
| 09.07.2025 | 18,85 | 18,89 | 18,57 | 18,82 | -0,05% | - |
| 08.07.2025 | 18,75 | 18,87 | 18,44 | 18,83 | 0,83% | - |
| 07.07.2025 | 19,39 | 19,40 | 18,63 | 18,67 | -3,54% | - |
| 04.07.2025 | 19,91 | 19,92 | 19,21 | 19,36 | -3,23% | - |
| 03.07.2025 | 19,17 | 20,93 | 19,17 | 20,00 | 4,49% | - |
| 02.07.2025 | 18,80 | 19,26 | 18,68 | 19,14 | 2,19% | - |
| 01.07.2025 | 18,53 | 18,76 | 18,43 | 18,73 | 1,13% | - |
| 30.06.2025 | 18,45 | 18,60 | 18,30 | 18,52 | 0,19% | - |
| 27.06.2025 | 18,37 | 18,55 | 18,06 | 18,49 | 0,76% | - |
| 26.06.2025 | 17,91 | 18,80 | 17,91 | 18,35 | 2,51% | - |
| 25.06.2025 | 18,25 | 18,28 | 17,86 | 17,90 | -1,84% | - |
| 24.06.2025 | 18,22 | 18,43 | 18,08 | 18,23 | 1,50% | - |
| 23.06.2025 | 17,85 | 18,02 | 17,78 | 17,96 | 0,34% | - |
| 20.06.2025 | 18,13 | 18,22 | 17,88 | 17,90 | -0,17% | - |
| 19.06.2025 | 18,00 | 18,07 | 17,77 | 17,93 | -1,02% | - |
| 18.06.2025 | 18,54 | 18,62 | 17,84 | 18,12 | -2,03% | - |
| 17.06.2025 | 18,50 | 18,81 | 18,48 | 18,49 | -0,83% | - |
| 16.06.2025 | 18,99 | 19,05 | 18,64 | 18,65 | -1,77% | - |
| 13.06.2025 | 19,44 | 19,53 | 18,95 | 18,98 | -3,80% | - |
| 12.06.2025 | 19,64 | 19,96 | 19,53 | 19,73 | -0,45% | - |
| 11.06.2025 | 20,01 | 20,15 | 19,77 | 19,82 | -1,07% | - |
| 10.06.2025 | 19,82 | 20,04 | 19,70 | 20,04 | 1,16% | - |
| 09.06.2025 | 20,09 | 20,17 | 19,69 | 19,81 | -1,42% | - |
| 06.06.2025 | 19,74 | 20,22 | 19,43 | 20,09 | 1,98% | - |
| 05.06.2025 | 19,65 | 19,85 | 19,43 | 19,70 | 0,18% | - |
| 04.06.2025 | 19,88 | 19,90 | 19,61 | 19,67 | -0,66% | - |
| 03.06.2025 | 19,66 | 19,82 | 19,53 | 19,80 | 0,61% | - |
| 02.06.2025 | 19,72 | 19,83 | 19,52 | 19,68 | -1,06% | - |
| 30.05.2025 | 20,18 | 20,24 | 19,85 | 19,89 | -1,24% | - |
| 29.05.2025 | 20,02 | 20,28 | 19,85 | 20,14 | 1,61% | - |
| 28.05.2025 | 20,18 | 20,26 | 19,80 | 19,82 | -2,08% | - |
| 27.05.2025 | 19,96 | 20,35 | 19,95 | 20,24 | 1,02% | - |
| 26.05.2025 | 20,00 | 20,17 | 19,88 | 20,03 | 1,49% | - |
| 23.05.2025 | 19,62 | 20,31 | 19,59 | 19,74 | 0,51% | - |
| 22.05.2025 | 19,78 | 19,87 | 19,43 | 19,64 | -0,76% | - |
| 21.05.2025 | 19,84 | 19,99 | 19,64 | 19,79 | -0,55% | - |
| 20.05.2025 | 19,72 | 19,92 | 19,54 | 19,90 | 0,66% | - |
| 19.05.2025 | 20,11 | 20,15 | 19,55 | 19,77 | -2,23% | - |
| 16.05.2025 | 20,22 | 20,40 | 20,03 | 20,22 | 0,00% | - |