18,000€
-0,66%
Echtzeit-Aktienkurs Pluxee N.V
Bid:
Ask:
Aktienkurse zur Pluxee N.V Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 18,35 | 18,44 | 17,78 | 18,12 | -0,41% | - |
| 10.04.2025 | 18,90 | 19,02 | 18,04 | 18,19 | 0,55% | - |
| 09.04.2025 | 17,47 | 18,20 | 17,44 | 18,09 | -0,50% | - |
| 08.04.2025 | 17,95 | 18,41 | 17,53 | 18,18 | 3,95% | - |
| 07.04.2025 | 17,25 | 18,50 | 16,62 | 17,49 | -3,05% | - |
| 04.04.2025 | 18,42 | 18,47 | 17,26 | 18,04 | -1,98% | - |
| 03.04.2025 | 18,40 | 18,94 | 18,33 | 18,41 | -2,54% | - |
| 02.04.2025 | 18,68 | 18,96 | 18,32 | 18,89 | 0,80% | - |
| 01.04.2025 | 18,91 | 19,20 | 18,69 | 18,74 | -0,79% | - |
| 31.03.2025 | 20,26 | 20,33 | 18,79 | 18,89 | -7,56% | - |
| 28.03.2025 | 21,20 | 21,22 | 19,83 | 20,43 | -4,04% | - |
| 27.03.2025 | 21,22 | 21,47 | 20,96 | 21,29 | -0,05% | - |
| 26.03.2025 | 21,56 | 21,62 | 21,18 | 21,30 | -0,98% | - |
| 25.03.2025 | 21,50 | 21,83 | 21,24 | 21,51 | -0,05% | - |
| 24.03.2025 | 21,82 | 21,84 | 21,27 | 21,52 | -0,60% | - |
| 21.03.2025 | 21,36 | 21,85 | 21,01 | 21,65 | 1,12% | - |
| 20.03.2025 | 21,52 | 21,74 | 21,27 | 21,41 | -0,74% | - |
| 19.03.2025 | 21,19 | 21,69 | 20,85 | 21,57 | 1,75% | - |
| 18.03.2025 | 22,14 | 22,17 | 20,99 | 21,20 | -4,03% | - |
| 17.03.2025 | 21,47 | 22,31 | 21,43 | 22,09 | 2,60% | - |
| 14.03.2025 | 21,58 | 21,95 | 21,17 | 21,53 | -0,60% | - |
| 13.03.2025 | 22,17 | 22,26 | 21,36 | 21,66 | -2,61% | - |
| 12.03.2025 | 22,28 | 22,54 | 22,07 | 22,24 | -0,04% | - |
| 11.03.2025 | 22,60 | 22,93 | 22,06 | 22,25 | -1,16% | - |
| 10.03.2025 | 23,16 | 23,20 | 22,39 | 22,51 | -2,64% | - |
| 07.03.2025 | 22,65 | 23,14 | 22,65 | 23,12 | 1,58% | - |
| 06.03.2025 | 22,77 | 23,44 | 22,65 | 22,76 | 0,40% | - |
| 05.03.2025 | 21,95 | 23,43 | 21,89 | 22,67 | 4,28% | - |
| 04.03.2025 | 22,00 | 22,31 | 21,60 | 21,74 | -1,50% | - |
| 03.03.2025 | 21,80 | 22,42 | 21,42 | 22,07 | 1,75% | - |
| 28.02.2025 | 21,43 | 21,75 | 21,41 | 21,69 | 0,23% | - |
| 27.02.2025 | 21,72 | 22,05 | 21,63 | 21,64 | -1,46% | - |
| 26.02.2025 | 21,87 | 22,09 | 21,76 | 21,96 | 0,87% | - |
| 25.02.2025 | 21,79 | 21,91 | 21,59 | 21,77 | 0,00% | - |
| 24.02.2025 | 21,79 | 22,06 | 21,71 | 21,77 | 0,74% | - |
| 21.02.2025 | 21,98 | 22,29 | 21,58 | 21,61 | -1,50% | - |
| 20.02.2025 | 21,95 | 22,00 | 21,67 | 21,94 | 0,05% | - |
| 19.02.2025 | 22,08 | 22,46 | 21,90 | 21,93 | -0,86% | - |
| 18.02.2025 | 23,59 | 23,63 | 22,05 | 22,12 | -6,31% | - |
| 17.02.2025 | 22,58 | 23,75 | 22,48 | 23,61 | 4,28% | - |
| 14.02.2025 | 22,45 | 23,05 | 22,43 | 22,64 | 0,76% | - |
| 13.02.2025 | 22,61 | 22,69 | 22,43 | 22,47 | -0,27% | - |
| 12.02.2025 | 22,46 | 22,57 | 22,17 | 22,53 | 0,31% | - |
| 11.02.2025 | 22,10 | 22,73 | 22,10 | 22,46 | 0,54% | - |
| 10.02.2025 | 22,21 | 22,45 | 22,04 | 22,34 | 0,99% | - |
| 07.02.2025 | 22,92 | 23,29 | 22,01 | 22,12 | -3,45% | - |
| 06.02.2025 | 22,94 | 23,17 | 22,83 | 22,91 | 0,04% | - |
| 05.02.2025 | 22,90 | 23,18 | 22,53 | 22,90 | -0,26% | - |
| 04.02.2025 | 22,50 | 23,09 | 22,49 | 22,96 | 2,32% | - |
| 03.02.2025 | 21,79 | 22,77 | 21,73 | 22,44 | 0,22% | - |
| 31.01.2025 | 22,61 | 22,92 | 22,24 | 22,39 | -0,80% | - |
| 30.01.2025 | 22,16 | 22,62 | 22,08 | 22,57 | 2,13% | - |
| 29.01.2025 | 22,55 | 22,57 | 21,81 | 22,10 | -1,16% | - |
| 28.01.2025 | 22,52 | 22,56 | 22,13 | 22,36 | -1,06% | - |
| 27.01.2025 | 22,19 | 22,86 | 22,11 | 22,60 | 0,53% | - |
| 24.01.2025 | 22,10 | 22,71 | 22,07 | 22,48 | 1,54% | - |
| 23.01.2025 | 22,29 | 22,37 | 22,07 | 22,14 | -0,54% | - |
| 22.01.2025 | 22,44 | 22,55 | 22,17 | 22,26 | -0,89% | - |
| 21.01.2025 | 22,85 | 22,89 | 22,13 | 22,46 | 1,03% | - |
| 20.01.2025 | 22,93 | 23,06 | 22,07 | 22,23 | -2,97% | - |
| 17.01.2025 | 22,73 | 22,94 | 22,53 | 22,91 | 1,06% | - |
| 16.01.2025 | 22,67 | 22,75 | 22,27 | 22,67 | 0,62% | - |
| 15.01.2025 | 22,40 | 22,69 | 22,33 | 22,53 | 0,40% | - |
| 14.01.2025 | 22,58 | 22,96 | 22,36 | 22,44 | -0,40% | - |
| 13.01.2025 | 22,05 | 22,61 | 21,95 | 22,53 | 2,04% | - |
| 10.01.2025 | 21,81 | 22,29 | 21,57 | 22,08 | 1,05% | - |
| 09.01.2025 | 21,73 | 21,97 | 21,58 | 21,85 | 0,37% | - |
| 08.01.2025 | 19,11 | 21,79 | 19,11 | 21,77 | 16,11% | - |
| 07.01.2025 | 19,01 | 19,18 | 18,37 | 18,75 | -1,57% | - |
| 06.01.2025 | 18,31 | 19,16 | 18,29 | 19,05 | 4,38% | - |
| 03.01.2025 | 18,52 | 18,57 | 18,23 | 18,25 | -1,46% | - |
| 02.01.2025 | 18,74 | 18,80 | 18,37 | 18,52 | 1,29% | - |
| 30.12.2024 | 18,26 | 18,86 | 18,22 | 18,29 | -0,49% | - |
| 27.12.2024 | 18,21 | 18,69 | 18,18 | 18,38 | 0,44% | - |
| 23.12.2024 | 18,17 | 18,48 | 17,95 | 18,30 | 0,99% | - |
| 20.12.2024 | 18,56 | 18,76 | 17,95 | 18,12 | -4,61% | - |
| 19.12.2024 | 18,69 | 19,33 | 18,48 | 18,99 | -0,29% | - |
| 18.12.2024 | 19,04 | 19,23 | 18,93 | 19,05 | 0,13% | - |
| 17.12.2024 | 18,83 | 19,13 | 18,76 | 19,02 | 1,06% | - |
| 16.12.2024 | 19,04 | 19,06 | 18,35 | 18,82 | -1,67% | - |
| 13.12.2024 | 19,88 | 19,94 | 19,14 | 19,14 | -3,79% | - |
| 12.12.2024 | 20,24 | 20,28 | 19,59 | 19,90 | -2,00% | - |
| 11.12.2024 | 20,55 | 20,55 | 20,27 | 20,30 | -1,07% | - |
| 10.12.2024 | 20,49 | 20,65 | 20,14 | 20,52 | -0,05% | - |
| 09.12.2024 | 20,11 | 20,65 | 20,09 | 20,53 | 2,14% | - |
| 06.12.2024 | 19,60 | 20,33 | 19,59 | 20,10 | 2,16% | - |
| 05.12.2024 | 19,56 | 20,10 | 19,54 | 19,68 | 0,56% | - |
| 04.12.2024 | 19,70 | 19,73 | 19,41 | 19,57 | -0,61% | - |
| 03.12.2024 | 20,26 | 20,30 | 19,37 | 19,69 | -3,08% | - |
| 02.12.2024 | 20,20 | 20,91 | 20,12 | 20,31 | 0,30% | - |
| 29.11.2024 | 20,06 | 20,42 | 20,00 | 20,25 | 0,67% | - |
| 28.11.2024 | 19,81 | 20,12 | 19,76 | 20,12 | 2,03% | - |
| 27.11.2024 | 19,69 | 19,96 | 19,37 | 19,72 | -0,25% | - |
| 26.11.2024 | 20,05 | 20,30 | 19,75 | 19,77 | -1,64% | - |
| 25.11.2024 | 19,48 | 20,25 | 19,46 | 20,10 | 3,64% | - |
| 22.11.2024 | 19,46 | 19,59 | 18,82 | 19,39 | -0,56% | - |
| 21.11.2024 | 20,17 | 20,20 | 19,43 | 19,50 | -2,01% | - |
| 20.11.2024 | 19,81 | 20,94 | 18,19 | 19,90 | 0,76% | - |
| 19.11.2024 | 20,20 | 20,23 | 19,23 | 19,75 | -2,03% | - |
| 18.11.2024 | 20,54 | 20,66 | 20,02 | 20,16 | -1,27% | - |