20,215€
0,17%
Echtzeit-Aktienkurs Pluxee N.V
Bid:
Ask:
Aktienkurse zur Pluxee N.V Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 20,24 | 20,42 | 20,00 | 20,14 | -0,20% | 77.224,00 |
| 15.05.2025 | 20,64 | 20,84 | 20,06 | 20,18 | -2,13% | 106.232,00 |
| 14.05.2025 | 20,84 | 21,06 | 20,26 | 20,62 | -0,67% | 100.335,00 |
| 13.05.2025 | 20,62 | 21,22 | 20,50 | 20,76 | 1,17% | 91.250,00 |
| 12.05.2025 | 20,44 | 20,72 | 20,26 | 20,52 | 1,38% | 83.380,00 |
| 09.05.2025 | 20,20 | 20,30 | 19,99 | 20,24 | 0,50% | 81.590,00 |
| 08.05.2025 | 19,87 | 20,26 | 19,82 | 20,14 | 1,87% | 67.630,00 |
| 07.05.2025 | 20,08 | 20,26 | 19,75 | 19,77 | -1,45% | 137.126,00 |
| 06.05.2025 | 20,18 | 20,26 | 19,98 | 20,06 | -0,10% | 86.468,00 |
| 05.05.2025 | 19,65 | 20,30 | 19,65 | 20,08 | 2,34% | 128.686,00 |
| 02.05.2025 | 20,06 | 20,24 | 19,60 | 19,62 | -0,81% | 141.621,00 |
| 30.04.2025 | 18,96 | 20,54 | 18,93 | 19,78 | 5,21% | 201.976,00 |
| 29.04.2025 | 19,10 | 19,10 | 18,49 | 18,80 | -0,53% | 140.625,00 |
| 28.04.2025 | 19,00 | 19,44 | 18,61 | 18,90 | -0,79% | 212.080,00 |
| 25.04.2025 | 21,02 | 21,18 | 18,85 | 19,05 | -8,76% | 355.488,00 |
| 24.04.2025 | 21,28 | 21,44 | 20,82 | 20,88 | -2,16% | 191.553,00 |
| 23.04.2025 | 21,40 | 22,14 | 21,26 | 21,34 | 0,76% | 105.279,00 |
| 22.04.2025 | 21,96 | 22,32 | 21,18 | 21,18 | -3,64% | 182.695,00 |
| 17.04.2025 | 20,00 | 22,00 | 19,66 | 21,98 | 18,11% | 269.801,00 |
| 16.04.2025 | 18,66 | 18,66 | 18,29 | 18,61 | -1,27% | 91.476,00 |
| 15.04.2025 | 18,64 | 19,00 | 18,54 | 18,85 | 0,59% | 134.043,00 |
| 14.04.2025 | 18,47 | 18,87 | 18,40 | 18,74 | 3,77% | 117.073,00 |
| 11.04.2025 | 18,18 | 18,23 | 17,79 | 18,06 | -0,17% | 109.356,00 |
| 10.04.2025 | 18,91 | 18,99 | 18,09 | 18,09 | 3,49% | 83.306,00 |
| 09.04.2025 | 17,70 | 18,21 | 17,43 | 17,48 | -3,80% | 131.850,00 |
| 08.04.2025 | 17,66 | 18,42 | 17,50 | 18,17 | 4,37% | 139.487,00 |
| 07.04.2025 | 17,20 | 18,50 | 16,60 | 17,41 | -3,00% | 191.734,00 |
| 04.04.2025 | 18,36 | 18,36 | 17,25 | 17,95 | -2,87% | 184.372,00 |
| 03.04.2025 | 18,51 | 18,92 | 18,35 | 18,48 | -2,02% | 137.767,00 |
| 02.04.2025 | 18,56 | 18,86 | 18,31 | 18,86 | 0,94% | 112.403,00 |
| 01.04.2025 | 19,00 | 19,18 | 18,68 | 18,68 | -0,82% | 179.274,00 |
| 31.03.2025 | 20,25 | 20,32 | 18,81 | 18,84 | -7,91% | 251.958,00 |
| 28.03.2025 | 20,46 | 20,92 | 19,50 | 20,46 | -3,97% | 404.482,00 |
| 27.03.2025 | 21,03 | 21,46 | 20,95 | 21,30 | -0,16% | 110.428,00 |
| 26.03.2025 | 21,41 | 21,58 | 21,25 | 21,34 | -0,88% | 101.158,00 |
| 25.03.2025 | 21,58 | 21,81 | 21,26 | 21,53 | 0,12% | 152.573,00 |
| 24.03.2025 | 21,58 | 21,76 | 21,26 | 21,50 | -0,69% | 82.029,00 |
| 21.03.2025 | 21,36 | 21,84 | 21,01 | 21,65 | 1,33% | 1.720.345,00 |
| 20.03.2025 | 21,49 | 21,76 | 21,27 | 21,37 | -0,95% | 242.014,00 |
| 19.03.2025 | 21,16 | 21,69 | 20,83 | 21,57 | 1,77% | 144.356,00 |
| 18.03.2025 | 21,99 | 22,19 | 21,00 | 21,20 | -3,86% | 213.579,00 |
| 17.03.2025 | 21,91 | 22,30 | 21,64 | 22,05 | 2,53% | 135.686,00 |
| 14.03.2025 | 21,68 | 21,96 | 21,16 | 21,50 | -0,32% | 124.371,00 |
| 13.03.2025 | 22,16 | 22,23 | 21,33 | 21,57 | -2,97% | 130.430,00 |
| 12.03.2025 | 22,34 | 22,55 | 22,08 | 22,23 | 0,27% | 113.373,00 |
| 11.03.2025 | 22,66 | 22,92 | 22,07 | 22,17 | -1,55% | 125.981,00 |
| 10.03.2025 | 23,01 | 23,21 | 22,39 | 22,52 | -2,09% | 141.616,00 |
| 07.03.2025 | 22,91 | 23,13 | 22,64 | 23,00 | 0,68% | 153.856,00 |
| 06.03.2025 | 22,70 | 23,47 | 22,70 | 22,85 | 1,53% | 115.016,00 |
| 05.03.2025 | 21,96 | 23,45 | 21,96 | 22,50 | 4,31% | 206.708,00 |
| 04.03.2025 | 22,00 | 22,34 | 21,57 | 21,57 | -2,62% | 148.843,00 |
| 03.03.2025 | 21,83 | 22,39 | 21,42 | 22,15 | 2,00% | 159.837,00 |
| 28.02.2025 | 21,73 | 21,76 | 21,51 | 21,72 | 0,00% | 170.138,00 |
| 27.02.2025 | 21,88 | 22,01 | 21,71 | 21,72 | -0,57% | 70.660,00 |
| 26.02.2025 | 21,85 | 22,08 | 21,78 | 21,84 | 0,60% | 106.541,00 |
| 25.02.2025 | 21,78 | 21,93 | 21,59 | 21,71 | -0,75% | 107.752,00 |
| 24.02.2025 | 21,78 | 22,10 | 21,78 | 21,88 | 0,88% | 85.677,00 |
| 21.02.2025 | 22,03 | 22,30 | 21,59 | 21,69 | -1,18% | 160.816,00 |
| 20.02.2025 | 21,86 | 21,98 | 21,65 | 21,95 | 0,07% | 118.007,00 |
| 19.02.2025 | 22,05 | 22,45 | 21,93 | 21,93 | -0,77% | 169.986,00 |
| 18.02.2025 | 23,52 | 23,58 | 22,05 | 22,10 | -6,28% | 198.058,00 |
| 17.02.2025 | 22,35 | 23,75 | 22,35 | 23,58 | 4,27% | 148.966,00 |
| 14.02.2025 | 22,58 | 23,04 | 22,46 | 22,62 | 0,42% | 142.486,00 |
| 13.02.2025 | 22,51 | 22,70 | 22,48 | 22,52 | 0,42% | 86.252,00 |
| 12.02.2025 | 22,40 | 22,58 | 22,17 | 22,43 | 0,11% | 100.898,00 |
| 11.02.2025 | 22,44 | 22,75 | 22,37 | 22,40 | 0,25% | 107.309,00 |
| 10.02.2025 | 22,27 | 22,43 | 22,03 | 22,35 | 0,81% | 98.182,00 |
| 07.02.2025 | 23,04 | 23,30 | 21,91 | 22,17 | -3,25% | 231.127,00 |
| 06.02.2025 | 22,92 | 23,17 | 22,83 | 22,91 | 0,31% | 96.291,00 |
| 05.02.2025 | 22,90 | 23,18 | 22,52 | 22,84 | -0,70% | 108.522,00 |
| 04.02.2025 | 22,59 | 23,10 | 22,54 | 23,00 | 2,22% | 130.826,00 |
| 03.02.2025 | 21,85 | 22,75 | 21,69 | 22,50 | 0,33% | 169.531,00 |
| 31.01.2025 | 22,59 | 22,94 | 22,26 | 22,43 | -0,82% | 151.515,00 |
| 30.01.2025 | 22,18 | 22,61 | 22,05 | 22,61 | 2,31% | 67.793,00 |
| 29.01.2025 | 22,51 | 22,61 | 21,81 | 22,10 | -1,01% | 81.847,00 |
| 28.01.2025 | 22,28 | 22,41 | 22,13 | 22,33 | -0,78% | 65.070,00 |
| 27.01.2025 | 22,27 | 22,84 | 22,10 | 22,50 | 0,16% | 111.635,00 |
| 24.01.2025 | 22,22 | 22,70 | 22,13 | 22,47 | 1,40% | 80.487,00 |
| 23.01.2025 | 22,28 | 22,36 | 22,08 | 22,16 | -0,76% | 84.155,00 |
| 22.01.2025 | 22,48 | 22,57 | 22,17 | 22,33 | -0,42% | 86.772,00 |
| 21.01.2025 | 22,70 | 22,70 | 22,11 | 22,42 | 0,92% | 111.810,00 |
| 20.01.2025 | 22,96 | 23,06 | 22,06 | 22,22 | -3,05% | 108.939,00 |
| 17.01.2025 | 22,71 | 22,96 | 22,53 | 22,92 | 0,95% | 79.186,00 |
| 16.01.2025 | 22,47 | 22,76 | 22,25 | 22,70 | 0,69% | 111.539,00 |
| 15.01.2025 | 22,48 | 22,70 | 22,33 | 22,55 | 0,65% | 150.936,00 |
| 14.01.2025 | 22,66 | 22,97 | 22,40 | 22,40 | -0,13% | 147.495,00 |
| 13.01.2025 | 22,10 | 22,62 | 22,10 | 22,43 | 1,54% | 159.701,00 |
| 10.01.2025 | 21,87 | 22,29 | 21,58 | 22,09 | 1,14% | 154.522,00 |
| 09.01.2025 | 21,76 | 22,00 | 21,56 | 21,84 | 0,32% | 149.953,00 |
| 08.01.2025 | 19,93 | 21,78 | 19,92 | 21,77 | 15,80% | 358.728,00 |
| 07.01.2025 | 19,03 | 19,17 | 18,37 | 18,80 | -1,64% | 148.133,00 |
| 06.01.2025 | 18,36 | 19,19 | 18,36 | 19,11 | 4,81% | 92.217,00 |
| 03.01.2025 | 18,58 | 18,60 | 18,23 | 18,24 | -1,84% | 76.463,00 |
| 02.01.2025 | 18,73 | 18,76 | 18,36 | 18,58 | -0,74% | 58.681,00 |
| 31.12.2024 | 18,15 | 18,74 | 18,15 | 18,72 | 2,55% | 27.930,00 |
| 30.12.2024 | 18,31 | 18,39 | 18,19 | 18,25 | -0,84% | 57.290,00 |
| 27.12.2024 | 18,34 | 18,68 | 18,33 | 18,40 | 0,78% | 71.637,00 |
| 24.12.2024 | 18,19 | 18,42 | 18,12 | 18,26 | 0,12% | 25.819,00 |
| 23.12.2024 | 18,20 | 18,48 | 17,99 | 18,24 | 0,19% | 83.782,00 |
| 20.12.2024 | 18,79 | 18,79 | 17,96 | 18,21 | -4,33% | 184.459,00 |