14,165€
1,25%
Echtzeit-Aktienkurs Pluxee N.V
Bid:
Ask:
Aktienkurse zur Pluxee N.V Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 14,06 | 14,14 | 13,92 | 14,11 | 0,86% | - |
| 30.07.2026 | 14,50 | 14,56 | 13,99 | 13,99 | -3,52% | 114.441,00 |
| 29.07.2026 | 14,30 | 14,50 | 14,12 | 14,50 | 1,75% | 273.282,00 |
| 28.07.2026 | 13,80 | 14,30 | 13,80 | 14,25 | 3,79% | 232.439,00 |
| 27.07.2026 | 13,68 | 13,87 | 13,55 | 13,73 | 1,40% | 114.001,00 |
| 24.07.2026 | 13,28 | 13,54 | 13,16 | 13,54 | 1,80% | 129.339,00 |
| 23.07.2026 | 13,40 | 13,40 | 13,17 | 13,30 | -1,26% | 189.478,00 |
| 22.07.2026 | 13,62 | 13,65 | 13,35 | 13,47 | -0,74% | 159.912,00 |
| 21.07.2026 | 13,86 | 13,88 | 13,57 | 13,57 | -2,02% | 272.973,00 |
| 20.07.2026 | 13,45 | 13,85 | 13,45 | 13,85 | 2,67% | 689.503,00 |
| 17.07.2026 | 13,70 | 13,71 | 13,34 | 13,49 | -1,96% | 116.480,00 |
| 16.07.2026 | 13,49 | 13,83 | 13,39 | 13,76 | 2,76% | 337.569,00 |
| 15.07.2026 | 12,96 | 13,62 | 12,89 | 13,39 | 3,96% | 340.932,00 |
| 14.07.2026 | 13,03 | 13,10 | 12,76 | 12,88 | -1,90% | 91.744,00 |
| 13.07.2026 | 12,98 | 13,33 | 12,85 | 13,13 | 1,47% | 183.289,00 |
| 10.07.2026 | 12,72 | 13,15 | 12,72 | 12,94 | 2,54% | 207.677,00 |
| 09.07.2026 | 12,46 | 12,70 | 12,15 | 12,62 | 2,52% | 168.274,00 |
| 08.07.2026 | 12,50 | 12,55 | 12,17 | 12,31 | -2,22% | 151.536,00 |
| 07.07.2026 | 12,85 | 12,87 | 12,37 | 12,59 | -0,40% | 133.164,00 |
| 06.07.2026 | 12,52 | 13,05 | 12,49 | 12,64 | 0,72% | 255.710,00 |
| 03.07.2026 | 11,85 | 12,64 | 11,85 | 12,55 | 7,82% | 514.766,00 |
| 02.07.2026 | 11,48 | 11,64 | 11,36 | 11,64 | 1,66% | 202.342,00 |
| 01.07.2026 | 11,52 | 11,54 | 11,09 | 11,45 | -0,17% | 208.002,00 |
| 30.06.2026 | 11,20 | 11,59 | 11,13 | 11,47 | 2,87% | 289.200,00 |
| 29.06.2026 | 11,27 | 11,42 | 11,15 | 11,15 | -0,45% | 193.783,00 |
| 26.06.2026 | 11,00 | 11,30 | 10,90 | 11,20 | 1,27% | 157.510,00 |
| 25.06.2026 | 11,13 | 11,22 | 11,02 | 11,06 | -1,16% | 197.710,00 |
| 24.06.2026 | 11,02 | 11,22 | 10,89 | 11,19 | 1,73% | 136.018,00 |
| 23.06.2026 | 11,06 | 11,25 | 10,87 | 11,00 | -0,90% | 183.513,00 |
| 22.06.2026 | 11,50 | 11,50 | 11,10 | 11,10 | -2,89% | 160.502,00 |
| 19.06.2026 | 11,90 | 11,91 | 11,24 | 11,43 | -4,59% | 464.603,00 |
| 18.06.2026 | 12,01 | 12,36 | 11,74 | 11,98 | 5,27% | 595.731,00 |
| 17.06.2026 | 11,25 | 11,57 | 11,17 | 11,38 | 1,34% | 186.596,00 |
| 16.06.2026 | 11,49 | 11,50 | 11,19 | 11,23 | -1,66% | 157.746,00 |
| 15.06.2026 | 11,40 | 11,58 | 11,38 | 11,42 | 2,42% | 341.183,00 |
| 12.06.2026 | 11,07 | 11,27 | 10,94 | 11,15 | 1,73% | 365.768,00 |
| 11.06.2026 | 11,00 | 11,21 | 10,88 | 10,96 | -1,17% | 203.412,00 |
| 10.06.2026 | 11,20 | 11,26 | 10,98 | 11,09 | -0,81% | 177.800,00 |
| 09.06.2026 | 11,32 | 11,33 | 11,09 | 11,18 | -0,62% | 391.800,00 |
| 08.06.2026 | 11,20 | 11,33 | 11,02 | 11,25 | 0,27% | 223.944,00 |
| 05.06.2026 | 11,51 | 11,62 | 11,22 | 11,22 | -2,77% | 180.475,00 |
| 04.06.2026 | 11,60 | 11,68 | 11,50 | 11,54 | 0,00% | 191.984,00 |
| 03.06.2026 | 11,73 | 11,80 | 11,54 | 11,54 | -1,70% | 141.688,00 |
| 02.06.2026 | 11,70 | 11,89 | 11,60 | 11,74 | 0,34% | 421.765,00 |
| 01.06.2026 | 11,83 | 11,89 | 11,67 | 11,70 | -1,35% | 333.235,00 |
| 29.05.2026 | 12,00 | 12,30 | 11,78 | 11,86 | -1,17% | 617.228,00 |
| 28.05.2026 | 11,71 | 12,00 | 11,51 | 12,00 | 2,48% | 130.879,00 |
| 27.05.2026 | 11,69 | 11,84 | 11,44 | 11,71 | -1,60% | 140.857,00 |
| 26.05.2026 | 11,87 | 11,97 | 11,83 | 11,90 | -0,34% | 103.500,00 |
| 25.05.2026 | 11,93 | 11,99 | 11,82 | 11,94 | 1,27% | 58.419,00 |
| 22.05.2026 | 11,92 | 11,98 | 11,74 | 11,79 | -1,01% | 64.508,00 |
| 21.05.2026 | 11,87 | 12,14 | 11,67 | 11,91 | -0,17% | 98.416,00 |
| 20.05.2026 | 12,10 | 12,10 | 11,78 | 11,93 | -1,08% | 98.174,00 |
| 19.05.2026 | 12,09 | 12,50 | 12,02 | 12,06 | 0,42% | 207.346,00 |
| 18.05.2026 | 11,84 | 12,15 | 11,76 | 12,01 | 0,25% | 319.162,00 |
| 15.05.2026 | 11,86 | 12,00 | 11,81 | 11,98 | 0,59% | 106.088,00 |
| 14.05.2026 | 11,96 | 12,01 | 11,76 | 11,91 | 0,25% | 101.893,00 |
| 13.05.2026 | 12,05 | 12,05 | 11,79 | 11,88 | -1,16% | 74.369,00 |
| 12.05.2026 | 12,01 | 12,06 | 11,81 | 12,02 | -0,74% | 84.390,00 |
| 11.05.2026 | 12,16 | 12,23 | 12,02 | 12,11 | -0,66% | 76.940,00 |
| 08.05.2026 | 12,26 | 12,35 | 12,08 | 12,19 | -1,06% | 109.368,00 |
| 07.05.2026 | 12,50 | 12,65 | 12,32 | 12,32 | -1,60% | 119.962,00 |
| 06.05.2026 | 12,40 | 12,77 | 12,33 | 12,52 | 1,13% | 100.760,00 |
| 05.05.2026 | 12,40 | 12,60 | 12,23 | 12,38 | -0,64% | 163.828,00 |
| 04.05.2026 | 12,16 | 12,50 | 12,16 | 12,46 | 3,23% | 142.400,00 |
| 30.04.2026 | 12,15 | 12,26 | 11,98 | 12,07 | -0,25% | 176.413,00 |
| 29.04.2026 | 11,99 | 12,21 | 11,92 | 12,10 | 0,17% | 111.064,00 |
| 28.04.2026 | 12,10 | 12,17 | 11,93 | 12,08 | -0,25% | 124.428,00 |
| 27.04.2026 | 12,30 | 12,36 | 12,11 | 12,11 | -0,98% | 120.167,00 |
| 24.04.2026 | 12,10 | 12,33 | 12,08 | 12,23 | 0,33% | 113.230,00 |
| 23.04.2026 | 11,99 | 12,44 | 11,56 | 12,19 | 0,58% | 171.306,00 |
| 22.04.2026 | 12,15 | 12,33 | 12,05 | 12,12 | -0,57% | 136.764,00 |
| 21.04.2026 | 12,10 | 12,33 | 12,00 | 12,19 | 1,16% | 118.361,00 |
| 20.04.2026 | 11,93 | 12,29 | 11,93 | 12,05 | -0,50% | 160.921,00 |
| 17.04.2026 | 12,03 | 12,26 | 11,93 | 12,11 | 0,75% | 166.784,00 |
| 16.04.2026 | 11,46 | 12,26 | 11,40 | 12,02 | 2,56% | 276.577,00 |
| 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 |