22,910€
1,37%
Echtzeit-Aktienkurs Pluxee N.V
Bid:
Ask:
Aktienkurse zur Pluxee N.V Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 15.11.2024 | 19,93 | 20,47 | 19,87 | 20,42 | 1,67% | - |
| 14.11.2024 | 19,80 | 20,31 | 19,53 | 20,09 | 0,98% | - |
| 13.11.2024 | 19,78 | 20,21 | 19,60 | 19,89 | 0,25% | - |
| 12.11.2024 | 20,09 | 20,26 | 19,65 | 19,84 | -2,02% | - |
| 11.11.2024 | 20,18 | 20,42 | 20,02 | 20,25 | 0,72% | - |
| 08.11.2024 | 20,27 | 20,31 | 19,87 | 20,11 | -0,67% | - |
| 07.11.2024 | 19,74 | 20,35 | 19,65 | 20,24 | 2,72% | - |
| 06.11.2024 | 19,37 | 20,13 | 19,32 | 19,71 | 1,91% | - |
| 05.11.2024 | 18,86 | 19,38 | 18,62 | 19,34 | 3,09% | - |
| 04.11.2024 | 18,27 | 18,77 | 17,98 | 18,76 | 3,05% | - |
| 01.11.2024 | 19,17 | 19,25 | 18,03 | 18,20 | -4,26% | 256,00 |
| 31.10.2024 | 16,40 | 19,12 | 16,30 | 19,01 | 18,74% | - |
| 30.10.2024 | 16,14 | 16,15 | 15,68 | 16,01 | -0,74% | - |
| 29.10.2024 | 16,44 | 16,66 | 16,09 | 16,13 | -1,53% | - |
| 28.10.2024 | 16,38 | 16,63 | 16,26 | 16,38 | 0,65% | - |
| 25.10.2024 | 16,58 | 16,96 | 16,13 | 16,28 | -1,84% | - |
| 24.10.2024 | 17,59 | 17,62 | 15,25 | 16,58 | -5,09% | - |
| 23.10.2024 | 17,72 | 17,89 | 17,42 | 17,47 | -1,16% | - |
| 22.10.2024 | 17,33 | 17,69 | 17,29 | 17,68 | 2,17% | - |
| 21.10.2024 | 17,47 | 17,58 | 17,14 | 17,30 | -1,09% | - |
| 18.10.2024 | 17,31 | 17,67 | 17,14 | 17,49 | 1,16% | - |
| 17.10.2024 | 17,60 | 18,15 | 17,18 | 17,29 | -1,45% | - |
| 16.10.2024 | 17,22 | 17,57 | 16,67 | 17,55 | 1,33% | - |
| 15.10.2024 | 17,61 | 17,67 | 17,30 | 17,32 | -1,45% | - |
| 14.10.2024 | 17,61 | 17,64 | 16,54 | 17,57 | -2,42% | - |
| 11.10.2024 | 17,90 | 18,11 | 17,65 | 18,01 | 0,11% | - |
| 10.10.2024 | 18,22 | 18,23 | 17,90 | 17,99 | -1,53% | - |
| 09.10.2024 | 18,12 | 18,41 | 18,08 | 18,27 | 0,77% | - |
| 08.10.2024 | 17,94 | 18,26 | 17,88 | 18,13 | 0,03% | - |
| 07.10.2024 | 18,44 | 18,47 | 18,08 | 18,12 | -1,82% | - |
| 04.10.2024 | 18,20 | 18,62 | 18,15 | 18,46 | 1,54% | - |
| 03.10.2024 | 18,43 | 18,50 | 17,97 | 18,18 | -1,84% | - |
| 02.10.2024 | 18,78 | 19,17 | 18,51 | 18,52 | -1,31% | - |
| 01.10.2024 | 18,99 | 19,08 | 18,59 | 18,76 | -1,03% | - |
| 30.09.2024 | 19,86 | 19,86 | 18,88 | 18,96 | -4,24% | - |
| 27.09.2024 | 19,50 | 20,01 | 19,42 | 19,80 | 1,59% | - |
| 26.09.2024 | 19,44 | 19,60 | 19,02 | 19,49 | 1,14% | - |
| 25.09.2024 | 18,58 | 19,45 | 18,55 | 19,27 | 3,19% | - |
| 24.09.2024 | 19,15 | 19,16 | 18,34 | 18,67 | 0,38% | - |
| 23.09.2024 | 19,98 | 19,98 | 18,51 | 18,60 | -6,60% | - |
| 20.09.2024 | 20,34 | 20,51 | 19,85 | 19,92 | -2,38% | - |
| 19.09.2024 | 19,70 | 20,43 | 19,59 | 20,40 | 4,32% | - |
| 18.09.2024 | 19,65 | 19,73 | 19,46 | 19,56 | -0,89% | - |
| 17.09.2024 | 19,30 | 19,96 | 19,21 | 19,73 | 4,03% | - |
| 16.09.2024 | 19,59 | 19,69 | 18,92 | 18,97 | -3,26% | - |
| 13.09.2024 | 19,34 | 19,77 | 19,29 | 19,61 | 1,58% | - |