15,150€
-0,98%
Echtzeit-Aktienkurs PLUXEE
Bid:
Ask:
Aktienkurse zur PLUXEE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 15,21 | 15,22 | 14,99 | 15,10 | -1,31% | 52.751,00 |
| 19.10.2026 | 15,33 | 15,35 | 15,07 | 15,30 | -0,58% | 95.693,00 |
| 16.10.2026 | 15,20 | 15,67 | 15,20 | 15,39 | 1,12% | 83.711,00 |
| 15.10.2026 | 15,05 | 15,25 | 14,91 | 15,22 | 1,20% | 182.733,00 |
| 14.10.2026 | 14,96 | 15,04 | 14,71 | 15,04 | 0,53% | 52.545,00 |
| 13.10.2026 | 14,70 | 14,97 | 14,60 | 14,96 | 1,98% | 61.754,00 |
| 12.10.2026 | 14,52 | 14,68 | 14,35 | 14,67 | 1,24% | 54.329,00 |
| 09.10.2026 | 14,55 | 14,74 | 14,45 | 14,49 | 0,00% | 120.877,00 |
| 08.10.2026 | 14,63 | 14,69 | 14,28 | 14,49 | -2,36% | 100.587,00 |
| 07.10.2026 | 14,45 | 14,84 | 14,40 | 14,84 | 1,71% | 113.559,00 |
| 06.10.2026 | 14,33 | 14,59 | 14,13 | 14,59 | 2,17% | 58.855,00 |
| 05.10.2026 | 13,92 | 14,28 | 13,85 | 14,28 | 2,15% | 97.083,00 |
| 02.10.2026 | 13,85 | 14,06 | 13,85 | 13,98 | 0,87% | 51.005,00 |
| 01.10.2026 | 14,01 | 14,01 | 13,75 | 13,86 | -1,63% | 77.379,00 |
| 30.09.2026 | 14,42 | 14,48 | 13,99 | 14,09 | -2,56% | 58.423,00 |
| 29.09.2026 | 14,54 | 14,60 | 14,34 | 14,46 | -0,96% | 68.886,00 |
| 28.09.2026 | 14,52 | 14,80 | 14,45 | 14,60 | 0,69% | 42.225,00 |
| 25.09.2026 | 14,49 | 14,53 | 14,37 | 14,50 | 0,00% | 33.061,00 |
| 24.09.2026 | 14,56 | 14,63 | 14,44 | 14,50 | -0,82% | 42.086,00 |
| 23.09.2026 | 14,86 | 14,89 | 14,54 | 14,62 | -1,95% | 88.207,00 |
| 22.09.2026 | 14,73 | 15,05 | 14,73 | 14,91 | 0,88% | 94.306,00 |
| 21.09.2026 | 14,91 | 14,91 | 14,60 | 14,78 | -0,94% | 87.105,00 |
| 18.09.2026 | 15,04 | 15,05 | 14,82 | 14,92 | -1,19% | 100.272,00 |
| 17.09.2026 | 15,00 | 15,13 | 14,83 | 15,10 | 0,40% | 83.935,00 |
| 16.09.2026 | 14,97 | 15,12 | 14,77 | 15,04 | 0,27% | 67.802,00 |
| 15.09.2026 | 15,29 | 15,29 | 14,76 | 15,00 | -2,72% | 72.873,00 |
| 14.09.2026 | 15,02 | 15,53 | 15,02 | 15,42 | 2,25% | 107.352,00 |
| 11.09.2026 | 15,12 | 15,17 | 14,97 | 15,08 | -0,59% | 81.595,00 |
| 10.09.2026 | 15,11 | 15,40 | 15,11 | 15,17 | 0,53% | 51.821,00 |
| 09.09.2026 | 15,00 | 15,13 | 14,90 | 15,09 | -0,13% | 65.618,00 |
| 08.09.2026 | 15,35 | 15,40 | 15,02 | 15,11 | -1,37% | 68.956,00 |
| 07.09.2026 | 15,59 | 15,59 | 15,18 | 15,32 | -2,48% | 80.109,00 |
| 04.09.2026 | 15,63 | 15,83 | 15,53 | 15,71 | 0,13% | 46.314,00 |
| 03.09.2026 | 15,55 | 15,73 | 15,46 | 15,69 | 0,77% | 57.831,00 |
| 02.09.2026 | 15,55 | 15,66 | 15,43 | 15,57 | -0,26% | 64.495,00 |
| 01.09.2026 | 16,02 | 16,02 | 15,44 | 15,61 | -2,80% | 114.855,00 |
| 31.08.2026 | 16,08 | 16,13 | 15,93 | 16,06 | -0,43% | 286.319,00 |
| 28.08.2026 | 16,01 | 16,37 | 15,97 | 16,13 | 0,62% | 96.355,00 |
| 27.08.2026 | 16,20 | 16,21 | 15,91 | 16,03 | -0,68% | 65.505,00 |
| 26.08.2026 | 15,88 | 16,20 | 15,88 | 16,14 | 1,38% | 106.313,00 |
| 25.08.2026 | 15,56 | 15,99 | 15,54 | 15,92 | 2,05% | 117.712,00 |
| 24.08.2026 | 15,44 | 15,62 | 15,32 | 15,60 | 0,65% | 194.030,00 |
| 21.08.2026 | 15,09 | 15,50 | 15,02 | 15,50 | 2,51% | 88.159,00 |
| 20.08.2026 | 15,13 | 15,19 | 14,99 | 15,12 | -0,40% | 97.224,00 |
| 19.08.2026 | 14,89 | 15,19 | 14,89 | 15,18 | 2,02% | 139.144,00 |
| 18.08.2026 | 14,71 | 15,01 | 14,61 | 14,88 | 0,74% | 344.848,00 |
| 17.08.2026 | 14,90 | 14,90 | 14,52 | 14,77 | -1,27% | 195.256,00 |
| 14.08.2026 | 14,63 | 15,00 | 14,63 | 14,96 | 1,98% | 102.934,00 |
| 13.08.2026 | 14,44 | 14,93 | 14,33 | 14,67 | 2,02% | 130.737,00 |
| 12.08.2026 | 14,51 | 14,61 | 14,19 | 14,38 | -1,30% | 249.063,00 |
| 11.08.2026 | 14,59 | 14,76 | 14,41 | 14,57 | -0,55% | 90.034,00 |
| 10.08.2026 | 14,72 | 14,73 | 14,45 | 14,65 | 0,07% | 223.572,00 |
| 07.08.2026 | 14,68 | 14,77 | 14,53 | 14,64 | -0,14% | 54.191,00 |
| 06.08.2026 | 14,95 | 15,00 | 14,61 | 14,66 | -1,61% | 112.148,00 |
| 05.08.2026 | 14,78 | 15,00 | 14,73 | 14,90 | 1,36% | 161.264,00 |
| 04.08.2026 | 14,50 | 14,76 | 14,41 | 14,70 | 0,75% | 106.754,00 |
| 03.08.2026 | 14,32 | 14,59 | 14,24 | 14,59 | 2,89% | 114.151,00 |
| 31.07.2026 | 14,00 | 14,40 | 13,92 | 14,18 | 1,36% | 152.923,00 |
| 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 |