14,960€
-5,26%
Echtzeit-Aktienkurs Pluxee N.V
Bid:
Ask:
Aktienkurse zur Pluxee N.V Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 15,68 | 15,87 | 14,92 | 15,58 | -0,70% | - |
| 06.11.2025 | 16,52 | 16,67 | 15,67 | 15,69 | -5,00% | - |
| 05.11.2025 | 16,25 | 16,74 | 16,17 | 16,51 | 1,01% | - |
| 04.11.2025 | 17,10 | 17,17 | 16,20 | 16,35 | -5,25% | - |
| 03.11.2025 | 16,62 | 17,36 | 16,61 | 17,25 | 3,54% | - |
| 31.10.2025 | 16,97 | 17,91 | 16,64 | 16,66 | -1,68% | - |
| 30.10.2025 | 17,50 | 17,50 | 16,71 | 16,95 | -0,03% | - |
| 29.10.2025 | 17,08 | 17,24 | 16,83 | 16,95 | 0,95% | - |
| 28.10.2025 | 16,52 | 17,53 | 16,49 | 16,79 | 1,60% | - |
| 27.10.2025 | 16,82 | 16,83 | 16,42 | 16,53 | -1,17% | - |
| 24.10.2025 | 16,54 | 16,87 | 16,37 | 16,72 | 1,36% | - |
| 23.10.2025 | 16,80 | 16,80 | 16,44 | 16,50 | -0,87% | - |
| 22.10.2025 | 16,39 | 16,83 | 16,38 | 16,64 | 1,46% | - |
| 21.10.2025 | 15,40 | 16,64 | 15,39 | 16,40 | 8,18% | - |
| 20.10.2025 | 15,17 | 15,43 | 14,93 | 15,16 | 0,50% | - |
| 17.10.2025 | 14,81 | 15,09 | 14,70 | 15,09 | 0,67% | - |
| 16.10.2025 | 14,94 | 15,02 | 14,82 | 14,99 | 0,03% | - |
| 15.10.2025 | 15,04 | 15,24 | 14,39 | 14,98 | 1,56% | - |
| 14.10.2025 | 14,83 | 14,98 | 14,64 | 14,75 | -1,37% | - |
| 13.10.2025 | 15,15 | 15,44 | 14,91 | 14,96 | -3,45% | - |
| 10.10.2025 | 15,34 | 15,65 | 15,24 | 15,49 | 2,24% | - |
| 09.10.2025 | 15,51 | 15,69 | 15,15 | 15,15 | -1,11% | - |
| 08.10.2025 | 15,25 | 15,62 | 15,22 | 15,32 | 0,76% | - |
| 07.10.2025 | 14,84 | 15,23 | 14,82 | 15,21 | 1,57% | - |
| 06.10.2025 | 15,45 | 15,45 | 14,92 | 14,97 | -3,04% | - |
| 03.10.2025 | 15,47 | 15,75 | 15,28 | 15,44 | 0,00% | - |
| 02.10.2025 | 15,38 | 15,57 | 15,28 | 15,44 | 2,05% | - |
| 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% | - |