11,570€
-1,28%
Echtzeit-Aktienkurs Pluxee N.V
Bid:
Ask:
Aktienkurse zur Pluxee N.V Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.04.2026 | 11,34 | 11,74 | 11,31 | 11,72 | 3,72% | 237.894,00 |
| 14.04.2026 | 11,11 | 11,43 | 11,05 | 11,30 | 3,10% | 119.572,00 |
| 13.04.2026 | 11,00 | 11,00 | 10,81 | 10,96 | -0,99% | 248.349,00 |
| 10.04.2026 | 10,97 | 11,30 | 10,97 | 11,07 | 1,56% | 146.913,00 |
| 09.04.2026 | 11,06 | 11,25 | 10,89 | 10,90 | -1,89% | 124.923,00 |
| 08.04.2026 | 11,11 | 11,32 | 11,05 | 11,11 | 3,54% | 150.093,00 |
| 07.04.2026 | 10,73 | 11,05 | 10,65 | 10,73 | 1,71% | 210.021,00 |
| 02.04.2026 | 10,54 | 10,80 | 10,49 | 10,55 | -0,38% | 137.711,00 |
| 01.04.2026 | 10,71 | 10,79 | 10,50 | 10,59 | 0,76% | 140.279,00 |
| 31.03.2026 | 10,32 | 10,61 | 10,31 | 10,51 | 2,34% | 192.762,00 |
| 30.03.2026 | 9,98 | 10,32 | 9,93 | 10,27 | 3,01% | 186.639,00 |
| 27.03.2026 | 9,96 | 10,08 | 9,91 | 9,97 | 0,05% | 216.777,00 |
| 26.03.2026 | 10,39 | 10,45 | 9,97 | 9,97 | -6,17% | 262.918,00 |
| 25.03.2026 | 10,53 | 10,83 | 10,53 | 10,62 | 1,72% | 120.775,00 |
| 24.03.2026 | 10,54 | 10,70 | 10,41 | 10,44 | -0,67% | 163.285,00 |
| 23.03.2026 | 10,10 | 10,68 | 10,08 | 10,51 | 2,94% | 194.887,00 |
| 20.03.2026 | 10,40 | 10,52 | 10,21 | 10,21 | 0,29% | 237.477,00 |
| 19.03.2026 | 10,18 | 10,35 | 10,12 | 10,18 | -1,36% | 203.313,00 |
| 18.03.2026 | 10,72 | 10,81 | 10,22 | 10,32 | -4,36% | 270.668,00 |
| 17.03.2026 | 10,43 | 10,87 | 10,43 | 10,79 | 3,65% | 117.159,00 |
| 16.03.2026 | 10,54 | 10,64 | 10,41 | 10,41 | -1,42% | 157.686,00 |
| 13.03.2026 | 10,35 | 10,56 | 10,29 | 10,56 | 0,19% | 216.232,00 |
| 12.03.2026 | 10,56 | 10,74 | 10,48 | 10,54 | -0,38% | 147.804,00 |
| 11.03.2026 | 10,71 | 10,92 | 10,58 | 10,58 | -0,84% | 148.103,00 |
| 10.03.2026 | 11,00 | 11,00 | 10,62 | 10,67 | -1,48% | 186.717,00 |
| 09.03.2026 | 10,64 | 10,95 | 10,57 | 10,83 | -0,18% | 179.126,00 |
| 06.03.2026 | 10,84 | 10,98 | 10,71 | 10,85 | 1,88% | 213.446,00 |
| 05.03.2026 | 10,85 | 10,99 | 10,62 | 10,65 | -1,66% | 224.992,00 |
| 04.03.2026 | 10,96 | 11,07 | 10,70 | 10,83 | -0,46% | 303.540,00 |
| 03.03.2026 | 10,95 | 11,13 | 10,88 | 10,88 | -1,36% | 174.839,00 |
| 02.03.2026 | 10,95 | 11,30 | 10,83 | 11,03 | -2,56% | 191.260,00 |
| 27.02.2026 | 11,17 | 11,38 | 11,13 | 11,32 | 0,80% | 192.648,00 |
| 26.02.2026 | 10,98 | 11,36 | 10,78 | 11,23 | 3,03% | 264.903,00 |
| 25.02.2026 | 11,50 | 11,56 | 10,73 | 10,90 | -5,30% | 401.058,00 |
| 24.02.2026 | 11,37 | 11,88 | 11,37 | 11,51 | 1,23% | 175.082,00 |
| 23.02.2026 | 11,72 | 11,76 | 11,35 | 11,37 | -2,15% | 135.023,00 |
| 20.02.2026 | 11,39 | 11,82 | 11,37 | 11,62 | 3,38% | 161.794,00 |
| 19.02.2026 | 11,10 | 11,44 | 11,02 | 11,24 | 0,99% | 127.631,00 |
| 18.02.2026 | 11,31 | 11,31 | 11,02 | 11,13 | -1,77% | 174.702,00 |
| 17.02.2026 | 10,92 | 11,40 | 10,92 | 11,33 | 3,19% | 190.436,00 |
| 16.02.2026 | 11,21 | 11,42 | 10,93 | 10,98 | -0,99% | 189.139,00 |
| 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 |