18,450€
1,07%
Echtzeit-Aktienkurs Pluxee N.V
Bid:
Ask:
Aktienkurse zur Pluxee N.V Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 18,31 | 18,46 | 17,78 | 18,46 | 1,12% | - |
| 10.04.2025 | 18,98 | 19,00 | 17,73 | 18,26 | -4,22% | - |
| 09.04.2025 | 17,57 | 19,18 | 17,38 | 19,06 | 8,39% | - |
| 08.04.2025 | 17,92 | 19,08 | 17,33 | 17,59 | -0,03% | - |
| 07.04.2025 | 17,21 | 18,55 | 16,62 | 17,59 | -0,87% | 65,00 |
| 04.04.2025 | 18,42 | 18,48 | 17,26 | 17,75 | -3,66% | - |
| 03.04.2025 | 18,61 | 18,94 | 18,33 | 18,42 | -2,31% | 2,00 |
| 02.04.2025 | 18,68 | 18,96 | 18,32 | 18,86 | 0,91% | 8,00 |
| 01.04.2025 | 18,89 | 19,20 | 18,59 | 18,69 | -1,27% | - |
| 31.03.2025 | 20,29 | 20,34 | 18,78 | 18,93 | -7,23% | - |
| 28.03.2025 | 21,21 | 21,24 | 19,83 | 20,40 | -4,05% | - |
| 27.03.2025 | 21,18 | 21,47 | 20,97 | 21,26 | 0,14% | - |
| 26.03.2025 | 21,53 | 21,62 | 21,17 | 21,23 | -1,39% | - |
| 25.03.2025 | 21,48 | 21,84 | 21,24 | 21,53 | 0,14% | - |
| 24.03.2025 | 21,67 | 21,84 | 21,27 | 21,50 | -0,51% | - |
| 21.03.2025 | 21,36 | 21,85 | 21,01 | 21,61 | 1,31% | - |
| 20.03.2025 | 21,53 | 21,75 | 21,27 | 21,33 | -1,02% | - |
| 19.03.2025 | 21,15 | 21,69 | 20,85 | 21,55 | 1,89% | - |
| 18.03.2025 | 22,12 | 22,14 | 20,99 | 21,15 | -4,30% | - |
| 17.03.2025 | 21,49 | 22,31 | 21,43 | 22,10 | 2,70% | - |
| 14.03.2025 | 21,51 | 21,96 | 21,17 | 21,52 | 0,33% | - |
| 13.03.2025 | 22,16 | 22,27 | 21,35 | 21,45 | -3,25% | - |
| 12.03.2025 | 22,24 | 22,54 | 22,07 | 22,17 | -0,27% | - |
| 11.03.2025 | 22,59 | 22,94 | 22,00 | 22,23 | -1,29% | - |
| 10.03.2025 | 23,19 | 23,20 | 22,28 | 22,52 | -2,97% | - |
| 07.03.2025 | 22,62 | 23,22 | 22,60 | 23,21 | 2,38% | - |
| 06.03.2025 | 22,69 | 23,45 | 22,63 | 22,67 | 0,09% | - |
| 05.03.2025 | 21,86 | 23,43 | 21,86 | 22,65 | 3,95% | - |
| 04.03.2025 | 21,95 | 22,31 | 21,57 | 21,79 | -0,64% | - |
| 03.03.2025 | 21,77 | 22,43 | 21,42 | 21,93 | 1,06% | - |
| 28.02.2025 | 21,47 | 21,75 | 21,41 | 21,70 | 0,79% | - |
| 27.02.2025 | 21,66 | 22,05 | 21,51 | 21,53 | -0,51% | 3,00 |
| 26.02.2025 | 21,81 | 22,09 | 21,58 | 21,64 | -0,64% | - |
| 25.02.2025 | 21,75 | 21,92 | 21,59 | 21,78 | 0,23% | 19,00 |
| 24.02.2025 | 21,67 | 22,06 | 21,67 | 21,73 | 0,93% | - |
| 21.02.2025 | 21,97 | 22,29 | 21,47 | 21,53 | -1,91% | 1,00 |
| 20.02.2025 | 21,92 | 22,00 | 21,66 | 21,95 | 0,18% | 100,00 |
| 19.02.2025 | 22,06 | 22,46 | 21,86 | 21,91 | -0,77% | 5,00 |
| 18.02.2025 | 23,57 | 23,63 | 22,05 | 22,08 | -6,44% | - |
| 17.02.2025 | 22,57 | 23,74 | 22,48 | 23,60 | 4,66% | - |
| 14.02.2025 | 22,39 | 23,05 | 22,39 | 22,55 | 0,80% | - |
| 13.02.2025 | 22,65 | 22,71 | 22,32 | 22,37 | -0,89% | 2,00 |
| 12.02.2025 | 22,44 | 22,59 | 22,17 | 22,57 | 0,62% | - |
| 11.02.2025 | 22,31 | 22,74 | 22,29 | 22,43 | 0,40% | - |
| 10.02.2025 | 22,19 | 22,45 | 22,08 | 22,34 | 1,09% | - |
| 07.02.2025 | 22,86 | 23,29 | 22,07 | 22,10 | -3,37% | - |
| 06.02.2025 | 22,94 | 23,18 | 22,82 | 22,87 | -0,22% | - |
| 05.02.2025 | 22,88 | 23,18 | 22,53 | 22,92 | -0,17% | - |
| 04.02.2025 | 22,49 | 23,09 | 22,49 | 22,96 | 2,18% | 45,00 |
| 03.02.2025 | 21,70 | 22,77 | 21,70 | 22,47 | 0,67% | - |
| 31.01.2025 | 22,62 | 22,93 | 22,25 | 22,32 | -1,37% | - |
| 30.01.2025 | 22,13 | 22,71 | 22,10 | 22,63 | 2,31% | - |
| 29.01.2025 | 22,54 | 22,57 | 21,81 | 22,12 | -1,07% | - |
| 28.01.2025 | 22,57 | 22,57 | 22,13 | 22,36 | -1,06% | - |
| 27.01.2025 | 22,19 | 22,86 | 22,13 | 22,60 | 0,62% | - |
| 24.01.2025 | 22,09 | 22,71 | 22,07 | 22,46 | 1,81% | - |
| 23.01.2025 | 22,27 | 22,37 | 22,03 | 22,06 | -0,99% | - |
| 22.01.2025 | 22,46 | 22,55 | 22,17 | 22,28 | -0,85% | - |
| 21.01.2025 | 23,09 | 23,09 | 22,13 | 22,47 | 1,13% | - |
| 20.01.2025 | 22,91 | 23,06 | 22,05 | 22,22 | -2,97% | - |
| 17.01.2025 | 22,71 | 22,94 | 22,53 | 22,90 | 0,93% | - |
| 16.01.2025 | 22,65 | 22,79 | 22,27 | 22,69 | 0,75% | - |
| 15.01.2025 | 22,42 | 22,69 | 22,33 | 22,52 | 0,49% | - |
| 14.01.2025 | 22,58 | 22,96 | 22,35 | 22,41 | -0,58% | - |
| 13.01.2025 | 22,03 | 22,61 | 21,96 | 22,54 | 1,81% | - |
| 10.01.2025 | 21,79 | 22,29 | 21,57 | 22,14 | 1,33% | - |
| 09.01.2025 | 21,71 | 21,97 | 21,58 | 21,85 | 0,37% | 7,00 |
| 08.01.2025 | 19,12 | 21,78 | 19,11 | 21,77 | 15,80% | 669,00 |
| 07.01.2025 | 19,00 | 19,18 | 18,36 | 18,80 | -1,08% | - |
| 06.01.2025 | 18,37 | 19,16 | 18,25 | 19,01 | 4,08% | - |
| 03.01.2025 | 18,51 | 18,59 | 18,22 | 18,26 | -1,27% | - |
| 02.01.2025 | 18,72 | 18,78 | 18,37 | 18,50 | 1,15% | - |
| 30.12.2024 | 18,34 | 18,38 | 18,22 | 18,29 | -0,25% | - |
| 27.12.2024 | 18,26 | 18,69 | 18,24 | 18,33 | 0,00% | - |
| 23.12.2024 | 18,21 | 18,48 | 17,95 | 18,33 | 0,96% | - |
| 20.12.2024 | 18,64 | 18,77 | 17,95 | 18,16 | -4,42% | - |
| 19.12.2024 | 18,68 | 19,33 | 18,68 | 19,00 | 1,39% | - |
| 18.12.2024 | 19,04 | 19,23 | 18,70 | 18,74 | -1,60% | - |
| 17.12.2024 | 18,81 | 19,13 | 18,76 | 19,04 | 0,87% | - |
| 16.12.2024 | 19,07 | 19,07 | 18,34 | 18,88 | -1,00% | - |
| 13.12.2024 | 19,87 | 19,91 | 19,04 | 19,07 | -4,03% | - |
| 12.12.2024 | 20,21 | 20,27 | 19,59 | 19,87 | -1,95% | - |
| 11.12.2024 | 20,52 | 20,53 | 20,21 | 20,26 | -1,17% | - |
| 10.12.2024 | 20,46 | 20,67 | 20,10 | 20,50 | -0,10% | - |
| 09.12.2024 | 20,10 | 20,65 | 20,10 | 20,52 | 1,99% | - |
| 06.12.2024 | 19,63 | 20,33 | 19,63 | 20,12 | 2,39% | - |
| 05.12.2024 | 19,57 | 20,12 | 19,57 | 19,65 | 0,33% | - |
| 04.12.2024 | 19,72 | 19,75 | 19,40 | 19,59 | -0,66% | - |
| 03.12.2024 | 20,27 | 20,32 | 19,37 | 19,72 | -2,83% | - |
| 02.12.2024 | 20,26 | 20,91 | 20,11 | 20,29 | -0,10% | - |
| 29.11.2024 | 20,08 | 20,43 | 20,00 | 20,31 | 0,92% | - |
| 28.11.2024 | 19,80 | 20,14 | 19,72 | 20,13 | 2,03% | 2,00 |
| 27.11.2024 | 19,72 | 19,96 | 19,37 | 19,73 | 0,00% | - |
| 26.11.2024 | 20,08 | 20,30 | 19,70 | 19,73 | -2,16% | - |
| 25.11.2024 | 19,51 | 20,25 | 19,47 | 20,16 | 3,86% | - |
| 22.11.2024 | 19,47 | 19,59 | 18,82 | 19,41 | -0,36% | - |
| 21.11.2024 | 20,18 | 20,20 | 19,39 | 19,48 | -3,35% | - |
| 20.11.2024 | 19,82 | 20,16 | 19,47 | 20,16 | 2,31% | 46,00 |
| 19.11.2024 | 20,16 | 20,23 | 19,23 | 19,70 | -1,92% | 45,00 |
| 18.11.2024 | 20,56 | 20,67 | 20,01 | 20,09 | -1,98% | - |