15,060€
0,74%
Echtzeit-Aktienkurs PLUXEE
Bid:
Ask:
Aktienkurse zur PLUXEE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 15,04 | 15,11 | 14,91 | 15,06 | 0,27% | 2.900,00 |
| 08.09.2026 | 15,27 | 15,41 | 15,02 | 15,02 | -1,83% | 2.093,00 |
| 07.09.2026 | 15,70 | 15,73 | 15,19 | 15,30 | -2,70% | 258,00 |
| 04.09.2026 | 15,71 | 15,84 | 15,52 | 15,73 | 0,16% | 1.953,00 |
| 03.09.2026 | 15,59 | 15,75 | 15,48 | 15,70 | 0,74% | 2.925,00 |
| 02.09.2026 | 15,56 | 15,68 | 15,44 | 15,59 | 0,19% | 3.230,00 |
| 01.09.2026 | 16,08 | 16,09 | 15,45 | 15,56 | -2,93% | 74,00 |
| 31.08.2026 | 16,11 | 16,14 | 15,90 | 16,03 | -0,50% | 11.149,00 |
| 28.08.2026 | 16,06 | 16,39 | 16,00 | 16,11 | 0,31% | 2.853,00 |
| 27.08.2026 | 16,21 | 16,22 | 15,82 | 16,06 | -0,50% | 618,00 |
| 26.08.2026 | 15,95 | 16,19 | 15,89 | 16,14 | 1,19% | 7.724,00 |
| 25.08.2026 | 15,66 | 15,99 | 15,41 | 15,95 | 2,08% | 27.608,00 |
| 24.08.2026 | 15,48 | 15,64 | 15,35 | 15,62 | 1,30% | 3.360,00 |
| 21.08.2026 | 15,04 | 15,52 | 15,03 | 15,42 | 3,35% | 2.724,00 |
| 20.08.2026 | 15,18 | 15,22 | 14,92 | 14,92 | -1,68% | - |
| 19.08.2026 | 14,87 | 15,21 | 14,85 | 15,18 | 1,95% | 28.251,00 |
| 18.08.2026 | 14,71 | 15,02 | 14,62 | 14,89 | 0,81% | 31.200,00 |
| 17.08.2026 | 15,02 | 15,02 | 14,53 | 14,77 | -1,50% | 2.112,00 |
| 14.08.2026 | 14,70 | 15,01 | 14,66 | 14,99 | 2,46% | 1.644,00 |
| 13.08.2026 | 14,41 | 14,93 | 14,36 | 14,63 | 1,46% | 8.017,00 |
| 12.08.2026 | 14,59 | 14,62 | 14,21 | 14,42 | -0,89% | 2.760,00 |
| 11.08.2026 | 14,65 | 14,76 | 14,40 | 14,55 | -0,65% | 46.800,00 |
| 10.08.2026 | 14,65 | 14,74 | 14,46 | 14,65 | -0,17% | 105,00 |
| 07.08.2026 | 14,66 | 14,75 | 14,53 | 14,67 | 0,14% | 2.924,00 |
| 06.08.2026 | 14,73 | 14,99 | 14,62 | 14,65 | -0,37% | 2.762,00 |
| 05.08.2026 | 14,78 | 15,01 | 14,62 | 14,71 | -0,31% | - |
| 04.08.2026 | 14,67 | 14,76 | 14,44 | 14,75 | 1,03% | 27.720,00 |
| 03.08.2026 | 14,30 | 14,65 | 14,22 | 14,60 | 2,82% | 19.600,00 |
| 31.07.2026 | 14,09 | 14,40 | 13,92 | 14,20 | 1,18% | 45.612,00 |
| 30.07.2026 | 14,38 | 14,56 | 13,98 | 14,04 | -2,20% | 4.541,00 |
| 29.07.2026 | 14,23 | 14,51 | 14,14 | 14,35 | 0,53% | 8.731,00 |
| 28.07.2026 | 13,63 | 14,30 | 13,62 | 14,28 | 4,73% | 8.138,00 |
| 27.07.2026 | 13,67 | 13,87 | 13,56 | 13,63 | 0,89% | 935,00 |
| 24.07.2026 | 13,29 | 13,58 | 13,16 | 13,51 | 1,54% | - |
| 23.07.2026 | 13,53 | 13,54 | 13,19 | 13,31 | -0,63% | 4.000,00 |
| 22.07.2026 | 13,57 | 13,66 | 13,35 | 13,39 | -1,03% | 1.540,00 |
| 21.07.2026 | 13,89 | 13,90 | 13,53 | 13,53 | -1,31% | 162,00 |
| 20.07.2026 | 13,47 | 14,18 | 13,44 | 13,71 | 1,63% | 5.035,00 |
| 17.07.2026 | 13,61 | 13,71 | 13,34 | 13,49 | -1,64% | 4.496,00 |
| 16.07.2026 | 13,42 | 13,80 | 13,21 | 13,72 | 2,66% | 7.671,00 |
| 15.07.2026 | 12,91 | 13,62 | 12,86 | 13,36 | 4,29% | 25.958,00 |
| 14.07.2026 | 13,07 | 13,10 | 12,75 | 12,81 | -1,95% | 10.280,00 |
| 13.07.2026 | 12,84 | 13,33 | 12,82 | 13,07 | 0,81% | 6.454,00 |
| 10.07.2026 | 12,59 | 13,14 | 12,59 | 12,96 | 2,73% | 7.250,00 |
| 09.07.2026 | 12,42 | 12,67 | 12,16 | 12,62 | 1,73% | - |
| 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% | - |