13,725€
1,89%
Echtzeit-Aktienkurs Pluxee N.V
Bid:
Ask:
Aktienkurse zur Pluxee N.V Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2025 | 13,51 | 13,80 | 13,48 | 13,77 | 2,19% | - |
| 26.11.2025 | 13,71 | 13,72 | 13,43 | 13,47 | -1,61% | 138.789,00 |
| 25.11.2025 | 13,79 | 13,79 | 13,35 | 13,69 | -0,87% | 132.600,00 |
| 24.11.2025 | 13,65 | 14,05 | 13,64 | 13,81 | 1,47% | 159.780,00 |
| 21.11.2025 | 13,25 | 13,61 | 13,24 | 13,61 | 1,95% | 123.526,00 |
| 20.11.2025 | 13,36 | 13,51 | 13,09 | 13,35 | 0,45% | 154.618,00 |
| 19.11.2025 | 13,18 | 13,52 | 13,18 | 13,29 | 0,61% | 204.716,00 |
| 18.11.2025 | 12,80 | 13,51 | 12,50 | 13,21 | -2,15% | 236.989,00 |
| 17.11.2025 | 13,98 | 14,40 | 13,44 | 13,50 | -2,60% | 238.260,00 |
| 14.11.2025 | 13,78 | 14,03 | 13,66 | 13,86 | -2,81% | 289.287,00 |
| 13.11.2025 | 14,56 | 15,05 | 14,15 | 14,26 | -2,06% | 318.305,00 |
| 12.11.2025 | 14,86 | 15,43 | 13,46 | 14,56 | -6,67% | 923.055,00 |
| 11.11.2025 | 15,58 | 15,75 | 15,51 | 15,60 | 0,45% | 113.057,00 |
| 10.11.2025 | 15,74 | 16,10 | 15,50 | 15,53 | 0,13% | 123.381,00 |
| 07.11.2025 | 15,66 | 15,77 | 14,90 | 15,51 | -0,96% | 176.058,00 |
| 06.11.2025 | 16,57 | 16,66 | 15,66 | 15,66 | -5,26% | 159.501,00 |
| 05.11.2025 | 16,28 | 16,70 | 16,19 | 16,53 | 1,16% | 118.175,00 |
| 04.11.2025 | 17,02 | 17,07 | 16,19 | 16,34 | -5,28% | 152.385,00 |
| 03.11.2025 | 16,80 | 17,39 | 16,80 | 17,25 | 2,99% | 154.922,00 |
| 31.10.2025 | 17,18 | 17,93 | 16,71 | 16,75 | -1,24% | 247.563,00 |
| 30.10.2025 | 16,98 | 17,47 | 16,62 | 16,96 | -1,11% | 249.257,00 |
| 29.10.2025 | 16,93 | 17,22 | 16,80 | 17,15 | 0,70% | 165.779,00 |
| 28.10.2025 | 16,55 | 17,55 | 16,55 | 17,03 | 2,96% | 199.374,00 |
| 27.10.2025 | 16,73 | 16,74 | 16,40 | 16,54 | -1,14% | 98.057,00 |
| 24.10.2025 | 16,45 | 16,87 | 16,33 | 16,73 | 1,52% | 81.285,00 |
| 23.10.2025 | 16,77 | 16,77 | 16,41 | 16,48 | -1,96% | 90.570,00 |
| 22.10.2025 | 16,48 | 16,84 | 16,43 | 16,81 | 2,19% | 230.797,00 |
| 21.10.2025 | 16,30 | 16,67 | 16,05 | 16,45 | 6,89% | 219.815,00 |
| 20.10.2025 | 15,17 | 15,41 | 14,90 | 15,39 | 2,19% | 73.982,00 |
| 17.10.2025 | 14,81 | 15,08 | 14,69 | 15,06 | 0,74% | 116.347,00 |
| 16.10.2025 | 14,93 | 15,02 | 14,80 | 14,95 | 0,88% | 85.576,00 |
| 15.10.2025 | 15,03 | 15,22 | 14,37 | 14,82 | -0,40% | 225.902,00 |
| 14.10.2025 | 14,90 | 14,99 | 14,61 | 14,88 | -0,27% | 160.595,00 |
| 13.10.2025 | 15,23 | 15,42 | 14,91 | 14,92 | -1,84% | 59.168,00 |
| 10.10.2025 | 15,38 | 15,62 | 15,20 | 15,20 | -0,72% | 98.903,00 |
| 09.10.2025 | 15,55 | 15,70 | 15,21 | 15,31 | -1,29% | 128.314,00 |
| 08.10.2025 | 15,33 | 15,60 | 15,21 | 15,51 | 1,70% | 129.575,00 |
| 07.10.2025 | 15,01 | 15,25 | 14,88 | 15,25 | 1,53% | 105.063,00 |
| 06.10.2025 | 15,35 | 15,40 | 14,92 | 15,02 | -2,66% | 118.662,00 |
| 03.10.2025 | 15,47 | 15,77 | 15,27 | 15,43 | 0,00% | 180.287,00 |
| 02.10.2025 | 15,40 | 15,58 | 15,27 | 15,43 | 0,98% | 108.683,00 |
| 01.10.2025 | 15,08 | 15,39 | 15,08 | 15,28 | 1,13% | 108.396,00 |
| 30.09.2025 | 15,18 | 15,18 | 14,94 | 15,11 | -0,46% | 114.377,00 |
| 29.09.2025 | 14,89 | 15,18 | 14,77 | 15,18 | 2,22% | 116.222,00 |
| 26.09.2025 | 14,50 | 14,85 | 14,49 | 14,85 | 2,70% | 118.640,00 |
| 25.09.2025 | 14,77 | 14,82 | 14,46 | 14,46 | -1,63% | 142.477,00 |
| 24.09.2025 | 15,07 | 15,14 | 14,60 | 14,70 | -0,88% | 137.424,00 |
| 23.09.2025 | 14,42 | 14,98 | 14,42 | 14,83 | 2,77% | 139.876,00 |
| 22.09.2025 | 14,79 | 15,04 | 14,39 | 14,43 | -2,83% | 126.962,00 |
| 19.09.2025 | 14,92 | 14,94 | 14,76 | 14,85 | -0,20% | 323.484,00 |
| 18.09.2025 | 15,24 | 15,28 | 14,88 | 14,88 | -2,17% | 316.309,00 |
| 17.09.2025 | 14,58 | 15,21 | 14,58 | 15,21 | 4,25% | 197.546,00 |
| 16.09.2025 | 14,61 | 14,73 | 14,40 | 14,59 | 0,34% | 124.518,00 |
| 15.09.2025 | 14,72 | 15,00 | 14,48 | 14,54 | -3,00% | 244.451,00 |
| 12.09.2025 | 15,99 | 16,30 | 14,58 | 14,99 | -6,25% | 253.326,00 |
| 11.09.2025 | 15,62 | 15,99 | 15,55 | 15,99 | 2,17% | 65.210,00 |
| 10.09.2025 | 15,54 | 15,71 | 15,38 | 15,65 | 0,64% | 94.394,00 |
| 09.09.2025 | 15,52 | 15,68 | 15,33 | 15,55 | 0,32% | 77.160,00 |
| 08.09.2025 | 16,64 | 16,72 | 15,21 | 15,50 | -6,91% | 365.912,00 |
| 05.09.2025 | 16,69 | 16,84 | 16,57 | 16,65 | 0,18% | 72.651,00 |
| 04.09.2025 | 16,61 | 16,92 | 16,60 | 16,62 | 0,00% | 43.637,00 |
| 03.09.2025 | 17,08 | 17,11 | 16,62 | 16,62 | -2,58% | 68.489,00 |
| 02.09.2025 | 17,28 | 17,31 | 17,01 | 17,06 | -1,39% | 120.653,00 |
| 01.09.2025 | 17,40 | 17,51 | 17,24 | 17,30 | -0,57% | 69.504,00 |
| 29.08.2025 | 17,50 | 17,55 | 17,29 | 17,40 | -0,80% | 82.161,00 |
| 28.08.2025 | 17,52 | 17,89 | 17,50 | 17,54 | -0,34% | 126.080,00 |
| 27.08.2025 | 18,11 | 18,11 | 17,60 | 17,60 | -2,71% | 61.941,00 |
| 26.08.2025 | 18,86 | 18,87 | 17,81 | 18,09 | -4,79% | 126.070,00 |
| 25.08.2025 | 19,01 | 19,33 | 18,95 | 19,00 | -0,16% | 78.338,00 |
| 22.08.2025 | 18,42 | 19,10 | 18,42 | 19,03 | 2,86% | 75.412,00 |
| 21.08.2025 | 18,63 | 18,63 | 18,25 | 18,50 | -0,43% | 49.766,00 |
| 20.08.2025 | 18,39 | 18,60 | 18,29 | 18,58 | 1,03% | 47.664,00 |
| 19.08.2025 | 18,37 | 18,52 | 18,25 | 18,39 | 0,55% | 55.385,00 |
| 18.08.2025 | 18,16 | 18,34 | 18,10 | 18,29 | 0,49% | 44.656,00 |
| 15.08.2025 | 18,08 | 18,46 | 18,03 | 18,20 | 1,45% | 92.591,00 |
| 14.08.2025 | 17,82 | 18,20 | 17,82 | 17,94 | 0,56% | 63.940,00 |
| 13.08.2025 | 17,43 | 18,05 | 17,43 | 17,84 | 1,94% | 97.865,00 |
| 12.08.2025 | 17,46 | 17,61 | 17,35 | 17,50 | 0,69% | 46.089,00 |
| 11.08.2025 | 17,87 | 17,96 | 17,38 | 17,38 | -2,30% | 62.026,00 |
| 08.08.2025 | 17,78 | 17,85 | 17,71 | 17,79 | -0,34% | 44.775,00 |
| 07.08.2025 | 17,49 | 17,87 | 17,46 | 17,85 | 1,77% | 83.652,00 |
| 06.08.2025 | 17,34 | 17,72 | 17,34 | 17,54 | 0,92% | 64.095,00 |
| 05.08.2025 | 17,30 | 17,45 | 17,25 | 17,38 | 0,29% | 70.161,00 |
| 04.08.2025 | 17,26 | 17,33 | 17,13 | 17,33 | 0,23% | 65.007,00 |
| 01.08.2025 | 17,71 | 17,71 | 17,23 | 17,29 | -3,03% | 135.247,00 |
| 31.07.2025 | 17,90 | 18,15 | 17,79 | 17,83 | -0,45% | 122.056,00 |
| 30.07.2025 | 18,09 | 18,13 | 17,81 | 17,91 | -1,32% | 84.483,00 |
| 29.07.2025 | 18,34 | 18,47 | 18,02 | 18,15 | -1,36% | 100.180,00 |
| 28.07.2025 | 18,90 | 18,97 | 18,36 | 18,40 | -1,55% | 56.916,00 |
| 25.07.2025 | 18,25 | 18,70 | 18,07 | 18,69 | 2,13% | 59.559,00 |
| 24.07.2025 | 18,49 | 18,54 | 18,08 | 18,30 | 0,00% | 152.451,00 |
| 23.07.2025 | 18,52 | 18,65 | 18,26 | 18,30 | 0,44% | 171.906,00 |
| 22.07.2025 | 18,10 | 18,33 | 18,03 | 18,22 | 0,77% | 55.565,00 |
| 21.07.2025 | 18,09 | 18,27 | 17,87 | 18,08 | 0,06% | 52.856,00 |
| 18.07.2025 | 17,80 | 18,09 | 17,80 | 18,07 | 1,40% | 61.924,00 |
| 17.07.2025 | 17,60 | 17,84 | 17,49 | 17,82 | 1,60% | 81.835,00 |
| 16.07.2025 | 18,07 | 18,15 | 17,54 | 17,54 | -3,31% | 151.456,00 |
| 15.07.2025 | 18,17 | 18,49 | 18,14 | 18,14 | -0,33% | 94.850,00 |
| 14.07.2025 | 18,00 | 18,21 | 17,98 | 18,20 | 0,17% | 57.454,00 |
| 11.07.2025 | 18,45 | 18,46 | 18,13 | 18,17 | -2,21% | 109.637,00 |