12,635€
2,47%
Echtzeit-Aktienkurs Pluxee N.V
Bid:
Ask:
Aktienkurse zur Pluxee N.V Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 12,42 | 12,67 | 12,16 | 12,59 | 1,53% | - |
| 08.07.2026 | 12,55 | 12,63 | 12,18 | 12,40 | -1,59% | - |
| 07.07.2026 | 12,61 | 12,89 | 12,37 | 12,60 | -0,32% | 3.600,00 |
| 06.07.2026 | 12,64 | 13,04 | 12,48 | 12,64 | 0,00% | 21.704,00 |
| 03.07.2026 | 11,84 | 12,66 | 11,84 | 12,64 | 8,64% | 47.218,00 |
| 02.07.2026 | 11,45 | 11,73 | 11,34 | 11,64 | 1,62% | 29.750,00 |
| 01.07.2026 | 11,47 | 11,55 | 11,10 | 11,45 | -0,22% | 12.558,00 |
| 30.06.2026 | 11,22 | 11,60 | 11,13 | 11,48 | 2,41% | 4.313,00 |
| 29.06.2026 | 11,25 | 11,43 | 11,16 | 11,21 | 0,31% | 11.885,00 |
| 26.06.2026 | 11,03 | 11,29 | 10,90 | 11,17 | 0,54% | 475,00 |
| 25.06.2026 | 11,23 | 11,25 | 11,03 | 11,11 | -0,54% | - |
| 24.06.2026 | 11,02 | 11,21 | 10,90 | 11,17 | 2,01% | 4.160,00 |
| 23.06.2026 | 11,00 | 11,25 | 10,88 | 10,95 | -0,90% | 140,00 |
| 22.06.2026 | 11,43 | 11,49 | 11,05 | 11,05 | -2,81% | 14.740,00 |
| 19.06.2026 | 11,94 | 11,98 | 11,26 | 11,37 | -4,85% | 31.940,00 |
| 18.06.2026 | 11,34 | 12,35 | 11,33 | 11,95 | 5,94% | 20.978,00 |
| 17.06.2026 | 11,22 | 11,55 | 11,18 | 11,28 | 0,85% | 9.000,00 |
| 16.06.2026 | 11,42 | 11,49 | 11,19 | 11,19 | -2,10% | 23.628,00 |
| 15.06.2026 | 11,31 | 11,58 | 11,29 | 11,43 | 2,47% | - |
| 12.06.2026 | 11,14 | 11,24 | 10,97 | 11,15 | -0,09% | 3.485,00 |
| 11.06.2026 | 11,18 | 11,23 | 10,90 | 11,16 | 0,22% | - |
| 10.06.2026 | 11,18 | 11,25 | 10,98 | 11,14 | -0,93% | 17.262,00 |
| 09.06.2026 | 11,24 | 11,32 | 11,08 | 11,24 | 0,09% | 1.843,00 |
| 08.06.2026 | 11,08 | 11,43 | 11,03 | 11,23 | 0,81% | 9.500,00 |
| 05.06.2026 | 11,52 | 11,62 | 11,11 | 11,14 | -3,55% | 28.000,00 |
| 04.06.2026 | 11,52 | 11,67 | 11,52 | 11,55 | 0,30% | - |
| 03.06.2026 | 11,73 | 11,80 | 11,52 | 11,52 | -1,87% | 10.353,00 |
| 02.06.2026 | 11,76 | 11,89 | 11,60 | 11,74 | 0,13% | - |
| 01.06.2026 | 11,87 | 11,90 | 11,68 | 11,72 | -0,97% | - |
| 29.05.2026 | 12,03 | 12,31 | 11,79 | 11,84 | -1,29% | 4.854,00 |
| 28.05.2026 | 11,64 | 12,02 | 11,52 | 11,99 | 2,83% | 950,00 |
| 27.05.2026 | 11,75 | 11,85 | 11,45 | 11,66 | -2,18% | 11.630,00 |
| 26.05.2026 | 11,91 | 12,02 | 11,83 | 11,92 | -0,21% | - |
| 25.05.2026 | 11,91 | 11,98 | 11,83 | 11,95 | 1,66% | - |
| 22.05.2026 | 12,03 | 12,04 | 11,74 | 11,75 | -2,21% | - |
| 21.05.2026 | 11,90 | 12,07 | 11,67 | 12,02 | 0,59% | 1.170,00 |
| 20.05.2026 | 12,01 | 12,06 | 11,80 | 11,95 | -0,75% | - |
| 19.05.2026 | 11,99 | 12,51 | 11,99 | 12,04 | -0,04% | - |
| 18.05.2026 | 11,86 | 12,14 | 11,74 | 12,04 | 0,75% | - |
| 15.05.2026 | 11,73 | 11,99 | 11,72 | 11,95 | 0,80% | - |
| 14.05.2026 | 11,95 | 12,01 | 11,77 | 11,86 | -0,71% | - |
| 13.05.2026 | 12,11 | 12,12 | 11,80 | 11,94 | -1,28% | - |
| 12.05.2026 | 12,10 | 12,11 | 11,82 | 12,10 | -0,58% | - |
| 11.05.2026 | 12,19 | 12,25 | 12,03 | 12,17 | -0,57% | - |
| 08.05.2026 | 12,33 | 12,36 | 12,09 | 12,24 | -0,57% | - |
| 07.05.2026 | 12,55 | 12,66 | 12,19 | 12,31 | -1,56% | - |
| 06.05.2026 | 12,51 | 12,77 | 12,32 | 12,50 | 0,89% | - |
| 05.05.2026 | 12,46 | 12,61 | 12,24 | 12,39 | -0,44% | - |
| 04.05.2026 | 12,10 | 12,50 | 12,07 | 12,45 | 2,98% | - |
| 30.04.2026 | 11,96 | 12,27 | 11,93 | 12,09 | 0,25% | - |
| 29.04.2026 | 12,11 | 12,22 | 11,92 | 12,06 | -0,17% | - |
| 28.04.2026 | 12,12 | 12,17 | 11,94 | 12,08 | -0,41% | - |
| 27.04.2026 | 12,24 | 12,37 | 12,11 | 12,13 | -1,30% | - |
| 24.04.2026 | 12,04 | 12,35 | 12,02 | 12,29 | 2,25% | - |
| 23.04.2026 | 12,05 | 12,45 | 11,88 | 12,02 | -0,91% | - |
| 22.04.2026 | 12,10 | 12,32 | 12,07 | 12,13 | 1,17% | - |
| 21.04.2026 | 12,10 | 12,33 | 11,97 | 11,99 | -0,83% | - |
| 20.04.2026 | 11,86 | 12,26 | 11,81 | 12,09 | 1,38% | - |
| 17.04.2026 | 12,01 | 12,24 | 11,92 | 11,92 | -0,08% | - |
| 16.04.2026 | 11,78 | 12,27 | 11,41 | 11,93 | 1,75% | - |
| 15.04.2026 | 11,27 | 11,74 | 11,26 | 11,73 | 3,76% | - |
| 14.04.2026 | 11,01 | 11,43 | 11,01 | 11,30 | 2,45% | - |
| 13.04.2026 | 10,92 | 11,10 | 10,82 | 11,03 | 0,18% | - |
| 10.04.2026 | 10,88 | 11,31 | 10,85 | 11,01 | 0,73% | - |
| 09.04.2026 | 11,07 | 11,25 | 10,88 | 10,93 | -1,71% | - |
| 08.04.2026 | 11,29 | 11,32 | 11,06 | 11,12 | 2,25% | - |
| 07.04.2026 | 10,55 | 11,06 | 10,53 | 10,88 | 2,93% | - |
| 02.04.2026 | 10,36 | 10,80 | 10,36 | 10,57 | -0,19% | - |
| 01.04.2026 | 10,49 | 10,80 | 10,48 | 10,59 | 1,29% | - |
| 31.03.2026 | 10,29 | 10,71 | 10,25 | 10,45 | 2,85% | - |
| 30.03.2026 | 9,89 | 10,32 | 9,89 | 10,16 | 2,83% | - |
| 27.03.2026 | 10,09 | 10,10 | 9,88 | 9,88 | -1,59% | - |
| 26.03.2026 | 10,53 | 10,54 | 9,97 | 10,04 | -5,19% | - |
| 25.03.2026 | 10,56 | 10,84 | 10,53 | 10,59 | 0,28% | - |
| 24.03.2026 | 10,48 | 10,70 | 10,38 | 10,56 | 0,00% | - |
| 23.03.2026 | 9,93 | 10,69 | 9,91 | 10,56 | 4,81% | - |
| 20.03.2026 | 10,23 | 10,52 | 10,01 | 10,08 | -1,76% | - |
| 19.03.2026 | 10,23 | 10,35 | 10,12 | 10,26 | 0,29% | - |
| 18.03.2026 | 10,88 | 10,88 | 10,21 | 10,23 | -5,46% | - |
| 17.03.2026 | 10,36 | 10,88 | 10,35 | 10,82 | 3,69% | - |
| 16.03.2026 | 10,62 | 10,65 | 10,38 | 10,43 | -0,76% | - |
| 13.03.2026 | 10,43 | 10,57 | 10,29 | 10,51 | 0,72% | - |
| 12.03.2026 | 10,48 | 10,76 | 10,44 | 10,44 | -1,37% | - |
| 11.03.2026 | 10,73 | 10,91 | 10,49 | 10,58 | -0,61% | - |
| 10.03.2026 | 10,99 | 11,09 | 10,61 | 10,65 | -3,05% | - |
| 09.03.2026 | 10,54 | 11,09 | 10,50 | 10,98 | 1,10% | - |
| 06.03.2026 | 10,71 | 11,01 | 10,70 | 10,86 | 1,78% | - |
| 05.03.2026 | 10,84 | 11,00 | 10,58 | 10,67 | -1,89% | - |
| 04.03.2026 | 10,89 | 11,11 | 10,71 | 10,88 | -0,91% | - |
| 03.03.2026 | 11,03 | 11,13 | 10,87 | 10,98 | -0,59% | - |
| 02.03.2026 | 11,29 | 11,38 | 10,91 | 11,04 | -2,00% | - |
| 27.02.2026 | 11,25 | 11,38 | 11,12 | 11,27 | 0,49% | - |
| 26.02.2026 | 10,89 | 11,36 | 10,81 | 11,21 | 2,66% | - |
| 25.02.2026 | 11,30 | 11,32 | 10,73 | 10,92 | -5,41% | 30.000,00 |
| 24.02.2026 | 11,37 | 11,87 | 11,36 | 11,55 | 1,54% | - |
| 23.02.2026 | 11,72 | 11,77 | 11,34 | 11,37 | -2,24% | - |
| 20.02.2026 | 11,27 | 11,83 | 11,25 | 11,63 | 3,42% | - |
| 19.02.2026 | 11,13 | 11,44 | 11,12 | 11,25 | 1,17% | - |
| 18.02.2026 | 11,36 | 11,37 | 11,03 | 11,12 | -2,11% | - |
| 17.02.2026 | 10,97 | 11,42 | 10,94 | 11,36 | 3,18% | - |