11,005€
-0,77%
Echtzeit-Aktienkurs Pluxee N.V
Bid:
Ask:
Aktienkurse zur Pluxee N.V Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 11,13 | 11,43 | 11,05 | 11,06 | -0,32% | - |
| 13.02.2026 | 11,08 | 11,29 | 10,95 | 11,09 | -0,09% | 235.276,00 |
| 12.02.2026 | 11,17 | 11,31 | 10,98 | 11,10 | -0,27% | 220.425,00 |
| 11.02.2026 | 11,90 | 11,90 | 11,11 | 11,13 | -6,63% | 260.849,00 |
| 10.02.2026 | 11,64 | 12,18 | 11,64 | 11,92 | 2,67% | 214.634,00 |
| 09.02.2026 | 11,34 | 11,71 | 11,34 | 11,61 | 3,20% | 191.435,00 |
| 06.02.2026 | 11,21 | 11,42 | 11,02 | 11,25 | 0,36% | 163.433,00 |
| 05.02.2026 | 11,61 | 11,61 | 11,17 | 11,21 | -2,27% | 193.102,00 |
| 04.02.2026 | 11,05 | 11,64 | 11,05 | 11,47 | 4,18% | 251.206,00 |
| 03.02.2026 | 11,31 | 11,33 | 10,93 | 11,01 | -2,65% | 179.220,00 |
| 02.02.2026 | 11,21 | 11,38 | 11,09 | 11,31 | 1,25% | 135.417,00 |
| 30.01.2026 | 10,95 | 11,24 | 10,91 | 11,17 | 2,48% | 193.860,00 |
| 29.01.2026 | 11,55 | 11,65 | 10,90 | 10,90 | -4,76% | 309.621,00 |
| 28.01.2026 | 11,19 | 11,64 | 10,96 | 11,45 | 3,86% | - |
| 27.01.2026 | 11,15 | 11,29 | 11,01 | 11,02 | -1,96% | 290.852,00 |
| 26.01.2026 | 10,96 | 11,26 | 10,96 | 11,24 | 3,12% | 244.817,00 |
| 23.01.2026 | 11,13 | 11,40 | 10,90 | 10,90 | -6,68% | 456.977,00 |
| 22.01.2026 | 12,27 | 12,27 | 11,68 | 11,68 | -2,67% | 190.457,00 |
| 21.01.2026 | 11,16 | 12,21 | 11,16 | 12,00 | 7,05% | 518.629,00 |
| 20.01.2026 | 11,35 | 11,40 | 11,06 | 11,21 | -1,41% | 210.174,00 |
| 19.01.2026 | 11,02 | 11,56 | 11,00 | 11,37 | 0,80% | 221.294,00 |
| 16.01.2026 | 11,36 | 11,57 | 11,26 | 11,28 | -0,79% | 193.904,00 |
| 15.01.2026 | 11,87 | 11,89 | 11,30 | 11,37 | -3,73% | 299.884,00 |
| 14.01.2026 | 11,69 | 12,10 | 11,57 | 11,81 | 1,37% | 193.712,00 |
| 13.01.2026 | 12,26 | 12,35 | 11,65 | 11,65 | -4,66% | 336.123,00 |
| 12.01.2026 | 12,58 | 12,69 | 12,21 | 12,22 | -2,55% | 217.003,00 |
| 09.01.2026 | 12,91 | 12,95 | 12,54 | 12,54 | -1,95% | 170.440,00 |
| 08.01.2026 | 12,91 | 13,13 | 12,55 | 12,79 | -1,99% | 288.824,00 |
| 07.01.2026 | 13,84 | 13,90 | 12,90 | 13,05 | -0,53% | 233.641,00 |
| 06.01.2026 | 12,96 | 13,14 | 12,80 | 13,12 | 1,86% | 152.380,00 |
| 05.01.2026 | 13,18 | 13,24 | 12,68 | 12,88 | -1,30% | 238.460,00 |
| 02.01.2026 | 13,41 | 13,45 | 12,82 | 13,05 | -2,68% | 216.958,00 |
| 31.12.2025 | 13,30 | 13,48 | 13,30 | 13,41 | 0,90% | 56.949,00 |
| 30.12.2025 | 13,15 | 13,35 | 13,14 | 13,29 | 0,91% | 112.076,00 |
| 29.12.2025 | 13,11 | 13,35 | 13,11 | 13,17 | -0,30% | 102.819,00 |
| 24.12.2025 | 13,08 | 13,25 | 13,08 | 13,21 | 1,15% | 62.575,00 |
| 23.12.2025 | 12,98 | 13,17 | 12,96 | 13,06 | 0,62% | 179.463,00 |
| 22.12.2025 | 13,00 | 13,02 | 12,93 | 12,98 | -0,54% | 101.066,00 |
| 19.12.2025 | 13,05 | 13,15 | 12,96 | 13,05 | -2,32% | 407.863,00 |
| 18.12.2025 | 13,16 | 13,39 | 13,12 | 13,36 | 0,23% | 121.096,00 |
| 17.12.2025 | 13,20 | 13,35 | 13,03 | 13,33 | 0,68% | 323.538,00 |
| 16.12.2025 | 13,32 | 13,45 | 13,12 | 13,24 | -0,68% | 188.622,00 |
| 15.12.2025 | 13,41 | 13,64 | 13,33 | 13,33 | -0,22% | 166.552,00 |
| 12.12.2025 | 13,40 | 13,53 | 13,30 | 13,36 | 0,38% | 115.729,00 |
| 11.12.2025 | 13,04 | 13,39 | 13,03 | 13,31 | 2,07% | 214.493,00 |
| 10.12.2025 | 13,02 | 13,15 | 12,85 | 13,04 | 0,31% | 129.284,00 |
| 09.12.2025 | 13,00 | 13,14 | 12,85 | 13,00 | 0,93% | 134.887,00 |
| 08.12.2025 | 13,35 | 13,41 | 12,88 | 12,88 | -4,52% | 213.099,00 |
| 05.12.2025 | 13,50 | 13,58 | 13,34 | 13,49 | 0,52% | 121.432,00 |
| 04.12.2025 | 13,20 | 13,63 | 13,16 | 13,42 | 2,44% | 124.224,00 |
| 03.12.2025 | 13,23 | 13,28 | 13,02 | 13,10 | -0,98% | 134.896,00 |
| 02.12.2025 | 13,55 | 13,58 | 13,16 | 13,23 | -2,86% | 196.080,00 |
| 01.12.2025 | 13,70 | 13,84 | 13,52 | 13,62 | -1,59% | 152.388,00 |
| 28.11.2025 | 13,76 | 13,94 | 13,55 | 13,84 | 0,65% | 104.166,00 |
| 27.11.2025 | 13,41 | 13,79 | 13,41 | 13,75 | 2,08% | 92.688,00 |
| 26.11.2025 | 13,71 | 13,72 | 13,43 | 13,47 | -1,61% | 148.112,00 |
| 25.11.2025 | 13,79 | 13,79 | 13,35 | 13,69 | -0,87% | 135.367,00 |
| 24.11.2025 | 13,65 | 14,05 | 13,64 | 13,81 | 1,47% | 161.769,00 |
| 21.11.2025 | 13,25 | 13,61 | 13,24 | 13,61 | 1,95% | 123.905,00 |
| 20.11.2025 | 13,36 | 13,51 | 13,09 | 13,35 | 0,45% | 154.760,00 |
| 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 | 14,43 | 13,44 | 13,50 | -2,60% | 239.235,00 |
| 14.11.2025 | 13,78 | 14,09 | 13,66 | 13,86 | -2,81% | 291.535,00 |
| 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% | 124.189,00 |
| 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% | 152.623,00 |
| 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% | 249.392,00 |
| 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% | 230.964,00 |
| 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% | 85.975,00 |
| 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% | 59.473,00 |
| 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% | 117.666,00 |
| 26.09.2025 | 14,50 | 14,85 | 14,49 | 14,85 | 2,70% | 118.686,00 |
| 25.09.2025 | 14,77 | 14,82 | 14,46 | 14,46 | -1,63% | 142.477,00 |