15,445€
1,08%
Echtzeit-Aktienkurs Pluxee N.V
Bid:
Ask:
Aktienkurse zur Pluxee N.V Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 15,39 | 15,57 | 15,30 | 15,30 | 0,10% | - |
| 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 |
| 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% | 128.198,00 |
| 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 |
| 10.07.2025 | 18,46 | 18,88 | 18,43 | 18,58 | -1,06% | 113.532,00 |
| 09.07.2025 | 18,77 | 18,87 | 18,56 | 18,78 | -0,27% | 118.863,00 |
| 08.07.2025 | 18,69 | 18,86 | 18,44 | 18,83 | 0,48% | 54.369,00 |
| 07.07.2025 | 19,25 | 19,25 | 18,65 | 18,74 | -3,15% | 90.663,00 |
| 04.07.2025 | 19,70 | 19,84 | 19,20 | 19,35 | -3,25% | 133.116,00 |
| 03.07.2025 | 19,35 | 20,94 | 19,34 | 20,00 | 4,44% | 146.998,00 |
| 02.07.2025 | 18,70 | 19,26 | 18,69 | 19,15 | 2,41% | 190.229,00 |
| 01.07.2025 | 18,45 | 18,77 | 18,43 | 18,70 | 1,14% | 181.713,00 |
| 30.06.2025 | 18,40 | 18,57 | 18,31 | 18,49 | 0,33% | 148.050,00 |
| 27.06.2025 | 18,27 | 18,52 | 18,03 | 18,43 | 0,82% | 175.849,00 |
| 26.06.2025 | 18,51 | 18,80 | 17,90 | 18,28 | 2,24% | 230.927,00 |
| 25.06.2025 | 18,19 | 18,25 | 17,86 | 17,88 | -1,76% | 61.579,00 |
| 24.06.2025 | 18,20 | 18,42 | 18,10 | 18,20 | 1,68% | 84.586,00 |
| 23.06.2025 | 18,00 | 18,02 | 17,78 | 17,90 | -0,28% | 71.850,00 |
| 20.06.2025 | 17,91 | 18,23 | 17,88 | 17,95 | 0,11% | 269.011,00 |
| 19.06.2025 | 17,97 | 18,05 | 17,75 | 17,93 | -0,99% | 75.704,00 |
| 18.06.2025 | 18,56 | 18,56 | 17,84 | 18,11 | -2,42% | 71.027,00 |
| 17.06.2025 | 18,60 | 18,82 | 18,49 | 18,56 | -0,48% | 54.140,00 |
| 16.06.2025 | 18,97 | 18,98 | 18,65 | 18,65 | -1,89% | 70.158,00 |
| 13.06.2025 | 19,50 | 19,50 | 18,95 | 19,01 | -3,55% | 100.896,00 |
| 12.06.2025 | 19,71 | 19,95 | 19,55 | 19,71 | -0,50% | 88.115,00 |
| 11.06.2025 | 20,02 | 20,16 | 19,77 | 19,81 | -1,05% | 60.023,00 |
| 10.06.2025 | 19,74 | 20,02 | 19,70 | 20,02 | 0,91% | 47.690,00 |
| 09.06.2025 | 20,06 | 20,16 | 19,68 | 19,84 | -1,29% | 66.832,00 |
| 06.06.2025 | 19,49 | 20,22 | 19,40 | 20,10 | 1,67% | 120.993,00 |
| 05.06.2025 | 19,70 | 19,84 | 19,45 | 19,77 | 0,56% | 112.467,00 |
| 04.06.2025 | 19,70 | 19,83 | 19,60 | 19,66 | -0,10% | 120.747,00 |
| 03.06.2025 | 19,63 | 19,80 | 19,53 | 19,68 | 0,41% | 87.663,00 |
| 02.06.2025 | 19,80 | 19,81 | 19,51 | 19,60 | -1,01% | 61.146,00 |
| 30.05.2025 | 20,08 | 20,26 | 19,80 | 19,80 | -1,69% | 196.154,00 |
| 29.05.2025 | 19,96 | 20,32 | 19,90 | 20,14 | 1,92% | 45.654,00 |
| 28.05.2025 | 20,16 | 20,24 | 19,76 | 19,76 | -2,18% | 61.983,00 |
| 27.05.2025 | 20,08 | 20,36 | 19,94 | 20,20 | 1,10% | 63.602,00 |
| 26.05.2025 | 19,90 | 20,20 | 19,88 | 19,98 | 1,32% | 78.530,00 |
| 23.05.2025 | 19,57 | 20,36 | 19,57 | 19,72 | 0,56% | 85.088,00 |
| 22.05.2025 | 19,80 | 19,81 | 19,39 | 19,61 | -1,41% | 102.905,00 |
| 21.05.2025 | 19,81 | 19,99 | 19,63 | 19,89 | 0,10% | 93.422,00 |
| 20.05.2025 | 19,76 | 19,90 | 19,53 | 19,87 | 0,86% | 78.422,00 |
| 19.05.2025 | 20,04 | 20,04 | 19,52 | 19,70 | -2,18% | 95.160,00 |
| 16.05.2025 | 20,24 | 20,42 | 20,00 | 20,14 | -0,20% | 77.224,00 |