22,100€
-1,01%
Echtzeit-Aktienkurs PLUXEE
Bid:
Ask:
Aktienkurse zur PLUXEE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 19.12.2024 | 18,81 | 19,31 | 18,81 | 19,03 | 0,28% | 82.269,00 |
| 18.12.2024 | 19,10 | 19,24 | 18,92 | 18,98 | -0,19% | 100.358,00 |
| 17.12.2024 | 18,79 | 19,13 | 18,74 | 19,01 | 0,69% | 127.183,00 |
| 16.12.2024 | 18,95 | 19,02 | 18,39 | 18,88 | -1,00% | 169.512,00 |
| 13.12.2024 | 19,85 | 19,85 | 19,07 | 19,07 | -4,26% | 178.824,00 |
| 12.12.2024 | 20,18 | 20,19 | 19,58 | 19,92 | -1,56% | 184.395,00 |
| 11.12.2024 | 20,48 | 20,48 | 20,24 | 20,24 | -1,56% | 113.426,00 |
| 10.12.2024 | 20,16 | 20,65 | 20,16 | 20,56 | -0,10% | 163.849,00 |
| 09.12.2024 | 20,14 | 20,65 | 20,11 | 20,58 | 2,24% | 127.445,00 |
| 06.12.2024 | 19,73 | 20,34 | 19,70 | 20,13 | 2,33% | 101.231,00 |
| 05.12.2024 | 19,54 | 20,12 | 19,54 | 19,67 | 0,34% | 75.726,00 |
| 04.12.2024 | 19,60 | 19,67 | 19,40 | 19,60 | -0,50% | 84.070,00 |
| 03.12.2024 | 20,19 | 20,25 | 19,35 | 19,70 | -2,65% | 139.397,00 |
| 02.12.2024 | 20,24 | 20,91 | 20,12 | 20,24 | -0,49% | 208.458,00 |
| 29.11.2024 | 20,01 | 20,42 | 19,99 | 20,34 | 1,17% | 110.095,00 |
| 28.11.2024 | 19,76 | 20,10 | 19,75 | 20,10 | 2,05% | 43.394,00 |
| 27.11.2024 | 19,70 | 19,97 | 19,36 | 19,70 | -0,17% | 100.843,00 |
| 26.11.2024 | 20,06 | 20,30 | 19,73 | 19,73 | -2,33% | 103.896,00 |
| 25.11.2024 | 19,48 | 20,25 | 19,45 | 20,20 | 4,26% | 204.648,00 |
| 22.11.2024 | 19,31 | 19,60 | 18,80 | 19,37 | -0,24% | 204.703,00 |
| 21.11.2024 | 20,02 | 20,06 | 19,42 | 19,42 | -3,24% | 196.577,00 |
| 20.11.2024 | 19,70 | 20,07 | 19,45 | 20,07 | 1,88% | 186.647,00 |
| 19.11.2024 | 20,11 | 20,23 | 19,20 | 19,70 | -2,23% | 166.226,00 |
| 18.11.2024 | 20,47 | 20,68 | 20,04 | 20,15 | -1,61% | 87.835,00 |
| 15.11.2024 | 19,96 | 20,48 | 19,88 | 20,48 | 1,97% | 121.865,00 |
| 14.11.2024 | 19,70 | 20,29 | 19,50 | 20,09 | 1,23% | 105.363,00 |
| 13.11.2024 | 19,77 | 20,20 | 19,57 | 19,84 | -0,11% | 161.584,00 |
| 12.11.2024 | 20,10 | 20,30 | 19,63 | 19,86 | -2,16% | 198.001,00 |
| 11.11.2024 | 20,24 | 20,44 | 20,03 | 20,30 | 1,00% | 113.453,00 |
| 08.11.2024 | 20,24 | 20,28 | 19,86 | 20,10 | -0,69% | 132.583,00 |
| 07.11.2024 | 19,98 | 20,39 | 19,90 | 20,24 | 2,92% | 128.905,00 |
| 06.11.2024 | 19,31 | 20,12 | 19,30 | 19,67 | 1,79% | 175.180,00 |
| 05.11.2024 | 18,91 | 19,38 | 18,62 | 19,32 | 2,59% | 141.016,00 |
| 04.11.2024 | 18,14 | 18,83 | 17,97 | 18,83 | 3,19% | 164.575,00 |
| 01.11.2024 | 19,10 | 19,27 | 18,02 | 18,25 | -4,80% | 215.816,00 |
| 31.10.2024 | 17,00 | 19,17 | 16,29 | 19,17 | 21,13% | 776.498,00 |
| 30.10.2024 | 16,14 | 16,15 | 15,68 | 15,83 | -2,10% | 209.070,00 |
| 29.10.2024 | 16,43 | 16,67 | 16,10 | 16,17 | -1,43% | 230.678,00 |
| 28.10.2024 | 16,46 | 16,59 | 16,24 | 16,40 | 0,43% | 167.759,00 |
| 25.10.2024 | 16,75 | 17,00 | 16,13 | 16,33 | -1,58% | 401.643,00 |
| 24.10.2024 | 17,35 | 17,35 | 15,21 | 16,59 | -5,35% | 545.226,00 |
| 23.10.2024 | 17,61 | 17,90 | 17,41 | 17,53 | -0,95% | 110.916,00 |
| 22.10.2024 | 17,30 | 17,70 | 17,30 | 17,70 | 2,22% | 95.252,00 |
| 21.10.2024 | 17,42 | 17,61 | 17,14 | 17,31 | -1,04% | 122.542,00 |
| 18.10.2024 | 17,35 | 17,67 | 17,35 | 17,50 | 1,02% | 85.214,00 |
| 17.10.2024 | 17,63 | 18,14 | 17,15 | 17,32 | -1,50% | 190.219,00 |
| 16.10.2024 | 16,63 | 17,58 | 16,63 | 17,58 | 1,64% | 181.412,00 |
| 15.10.2024 | 17,57 | 17,65 | 17,30 | 17,30 | -1,23% | 110.163,00 |
| 14.10.2024 | 17,25 | 17,55 | 16,53 | 17,52 | -2,69% | 319.980,00 |
| 11.10.2024 | 17,86 | 18,08 | 17,64 | 18,00 | 0,61% | 151.668,00 |
| 10.10.2024 | 18,17 | 18,20 | 17,89 | 17,89 | -1,92% | 63.050,00 |
| 09.10.2024 | 18,10 | 18,41 | 18,10 | 18,24 | 0,80% | 92.807,00 |
| 08.10.2024 | 17,98 | 18,25 | 17,87 | 18,10 | -0,13% | 116.913,00 |
| 07.10.2024 | 18,42 | 18,48 | 18,07 | 18,12 | -1,44% | 78.500,00 |
| 04.10.2024 | 18,18 | 18,62 | 18,18 | 18,38 | 1,11% | 169.474,00 |
| 03.10.2024 | 18,45 | 18,45 | 17,99 | 18,18 | -1,70% | 84.538,00 |
| 02.10.2024 | 18,86 | 19,18 | 18,50 | 18,50 | -1,38% | 102.890,00 |
| 01.10.2024 | 18,94 | 19,09 | 18,57 | 18,75 | -0,97% | 121.703,00 |
| 30.09.2024 | 19,80 | 19,80 | 18,88 | 18,94 | -4,70% | 162.395,00 |
| 27.09.2024 | 19,46 | 20,00 | 19,46 | 19,87 | 2,14% | 123.640,00 |
| 26.09.2024 | 19,15 | 19,59 | 19,00 | 19,46 | 1,04% | 218.893,00 |
| 25.09.2024 | 18,83 | 19,49 | 18,81 | 19,26 | 3,06% | 134.141,00 |
| 24.09.2024 | 18,65 | 18,81 | 18,32 | 18,68 | 1,05% | 175.207,00 |
| 23.09.2024 | 19,83 | 19,84 | 18,49 | 18,49 | -7,12% | 157.718,00 |
| 20.09.2024 | 20,50 | 20,54 | 19,85 | 19,91 | -2,63% | 209.230,00 |
| 19.09.2024 | 19,58 | 20,45 | 19,58 | 20,45 | 4,77% | 96.271,00 |
| 18.09.2024 | 19,74 | 19,75 | 19,45 | 19,51 | -0,82% | 82.955,00 |
| 17.09.2024 | 19,35 | 19,96 | 19,20 | 19,68 | 2,44% | 149.867,00 |
| 16.09.2024 | 19,64 | 19,70 | 18,92 | 19,21 | -1,90% | 127.613,00 |
| 13.09.2024 | 19,36 | 19,76 | 19,35 | 19,58 | 1,50% | 137.137,00 |
| 12.09.2024 | 19,14 | 19,29 | 18,54 | 19,29 | 1,69% | 175.493,00 |
| 11.09.2024 | 19,97 | 20,07 | 18,65 | 18,97 | -7,96% | 249.506,00 |
| 10.09.2024 | 20,98 | 21,25 | 20,61 | 20,61 | -2,09% | 81.307,00 |
| 09.09.2024 | 20,78 | 21,33 | 20,78 | 21,05 | 1,42% | 88.945,00 |