13,390€
0,22%
Echtzeit-Aktienkurs Pluxee N.V
Bid:
Ask:
Aktienkurse zur Pluxee N.V Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 13,36 | 13,52 | 13,31 | 13,51 | 1,12% | - |
| 11.12.2025 | 13,08 | 13,39 | 13,00 | 13,36 | 2,89% | - |
| 10.12.2025 | 12,98 | 12,99 | 12,97 | 12,99 | 0,00% | - |
| 09.12.2025 | 12,99 | 13,14 | 12,88 | 12,99 | 0,85% | - |
| 08.12.2025 | 13,48 | 13,48 | 12,87 | 12,88 | -4,70% | 2,00 |
| 05.12.2025 | 13,43 | 13,59 | 13,33 | 13,51 | 0,52% | - |
| 04.12.2025 | 13,16 | 13,63 | 13,16 | 13,44 | 2,21% | - |
| 03.12.2025 | 13,27 | 13,30 | 13,03 | 13,15 | -0,75% | 2,00 |
| 02.12.2025 | 13,64 | 13,66 | 13,18 | 13,25 | -2,39% | - |
| 01.12.2025 | 13,82 | 13,86 | 13,53 | 13,58 | -2,13% | - |
| 28.11.2025 | 13,75 | 13,94 | 13,57 | 13,87 | 0,87% | - |
| 27.11.2025 | 13,46 | 13,80 | 13,44 | 13,75 | 2,08% | - |
| 26.11.2025 | 13,77 | 13,82 | 13,44 | 13,47 | -2,04% | - |
| 25.11.2025 | 13,80 | 13,85 | 13,35 | 13,75 | -0,43% | - |
| 24.11.2025 | 13,71 | 14,05 | 13,66 | 13,81 | 3,18% | - |
| 21.11.2025 | 13,18 | 13,43 | 13,16 | 13,39 | 1,71% | - |
| 20.11.2025 | 13,39 | 13,52 | 13,12 | 13,16 | -1,20% | - |
| 19.11.2025 | 13,22 | 13,53 | 13,20 | 13,32 | 0,45% | - |
| 18.11.2025 | 13,44 | 13,60 | 13,00 | 13,26 | -1,78% | 3,00 |
| 17.11.2025 | 13,95 | 14,37 | 13,45 | 13,50 | -2,32% | - |
| 14.11.2025 | 14,23 | 14,24 | 13,67 | 13,82 | -2,68% | 238,00 |
| 13.11.2025 | 14,51 | 15,04 | 14,18 | 14,20 | -1,80% | 953,00 |
| 12.11.2025 | 14,80 | 15,30 | 13,49 | 14,46 | -7,72% | 227,00 |
| 11.11.2025 | 15,62 | 15,74 | 15,53 | 15,67 | 0,32% | - |
| 10.11.2025 | 15,70 | 16,08 | 15,51 | 15,62 | 0,58% | - |
| 07.11.2025 | 15,67 | 15,81 | 14,92 | 15,53 | -0,99% | - |
| 06.11.2025 | 16,55 | 16,64 | 15,63 | 15,69 | -5,77% | - |
| 05.11.2025 | 16,24 | 16,65 | 16,17 | 16,65 | 2,34% | - |
| 04.11.2025 | 17,17 | 17,17 | 16,21 | 16,27 | -5,85% | - |
| 03.11.2025 | 16,62 | 17,40 | 16,61 | 17,28 | 4,13% | - |
| 31.10.2025 | 16,98 | 17,91 | 16,50 | 16,59 | -2,35% | 60,00 |
| 30.10.2025 | 17,50 | 17,50 | 16,70 | 16,99 | -0,93% | 1.002,00 |
| 29.10.2025 | 17,07 | 17,24 | 16,83 | 17,15 | 0,47% | - |
| 28.10.2025 | 16,53 | 17,53 | 16,49 | 17,07 | 3,20% | 21,00 |
| 27.10.2025 | 16,76 | 16,83 | 16,42 | 16,54 | -1,05% | - |
| 24.10.2025 | 16,55 | 16,87 | 16,36 | 16,72 | 1,18% | - |
| 23.10.2025 | 16,79 | 16,84 | 16,43 | 16,52 | -1,49% | 16,00 |
| 22.10.2025 | 16,40 | 16,83 | 16,38 | 16,77 | 2,16% | - |
| 21.10.2025 | 15,40 | 16,65 | 15,39 | 16,42 | 6,49% | 150,00 |
| 20.10.2025 | 15,17 | 15,43 | 14,92 | 15,42 | 1,68% | - |
| 17.10.2025 | 14,81 | 15,17 | 14,71 | 15,16 | 2,09% | - |
| 16.10.2025 | 14,95 | 15,02 | 14,82 | 14,85 | 0,10% | - |
| 15.10.2025 | 15,01 | 15,24 | 14,39 | 14,84 | -1,17% | - |
| 14.10.2025 | 14,89 | 15,03 | 14,64 | 15,01 | 0,60% | - |
| 13.10.2025 | 15,15 | 15,44 | 14,91 | 14,92 | -0,60% | - |
| 10.10.2025 | 15,32 | 15,65 | 15,01 | 15,01 | -2,02% | - |
| 09.10.2025 | 15,51 | 15,70 | 15,32 | 15,32 | -1,16% | 185,00 |
| 08.10.2025 | 15,25 | 15,61 | 15,22 | 15,50 | 1,71% | - |
| 07.10.2025 | 14,86 | 15,27 | 14,82 | 15,24 | 1,33% | - |
| 06.10.2025 | 15,42 | 15,51 | 14,92 | 15,04 | -2,59% | 60,00 |
| 03.10.2025 | 15,46 | 15,77 | 15,28 | 15,44 | -0,13% | - |
| 02.10.2025 | 15,39 | 15,57 | 15,29 | 15,46 | 1,01% | - |
| 01.10.2025 | 15,13 | 15,38 | 15,09 | 15,31 | 1,22% | - |
| 30.09.2025 | 15,18 | 15,19 | 14,96 | 15,12 | -0,26% | - |
| 29.09.2025 | 14,88 | 15,60 | 14,79 | 15,16 | 1,98% | - |
| 26.09.2025 | 14,51 | 14,87 | 14,48 | 14,87 | 2,69% | 2,00 |
| 25.09.2025 | 14,71 | 14,87 | 14,47 | 14,48 | -1,50% | - |
| 24.09.2025 | 14,86 | 15,11 | 14,58 | 14,70 | -1,61% | 2,00 |
| 23.09.2025 | 14,47 | 14,95 | 14,42 | 14,94 | 3,32% | - |
| 22.09.2025 | 15,01 | 15,09 | 14,39 | 14,46 | -2,69% | - |
| 19.09.2025 | 14,88 | 14,95 | 14,42 | 14,86 | -0,37% | - |
| 18.09.2025 | 15,25 | 15,36 | 14,86 | 14,91 | -0,47% | - |
| 17.09.2025 | 14,64 | 15,04 | 14,58 | 14,98 | 2,50% | - |
| 16.09.2025 | 14,56 | 14,73 | 14,41 | 14,62 | 0,62% | 7,00 |
| 15.09.2025 | 15,02 | 15,15 | 14,48 | 14,53 | -1,69% | 6,00 |
| 12.09.2025 | 16,15 | 16,29 | 14,56 | 14,78 | -5,71% | - |
| 11.09.2025 | 15,52 | 15,73 | 15,52 | 15,67 | 0,13% | - |
| 10.09.2025 | 15,62 | 15,71 | 15,39 | 15,65 | 0,45% | - |
| 09.09.2025 | 15,57 | 15,73 | 15,34 | 15,58 | -0,03% | 2,00 |
| 08.09.2025 | 16,84 | 16,92 | 15,22 | 15,59 | -7,34% | 10,00 |
| 05.09.2025 | 16,68 | 16,84 | 16,59 | 16,82 | 0,99% | - |
| 04.09.2025 | 16,73 | 16,91 | 16,61 | 16,66 | -0,42% | 7,00 |
| 03.09.2025 | 17,82 | 17,83 | 16,60 | 16,73 | -2,59% | 200,00 |
| 02.09.2025 | 17,27 | 17,33 | 17,01 | 17,17 | -0,78% | - |
| 01.09.2025 | 17,43 | 17,51 | 17,23 | 17,31 | -0,72% | - |
| 29.08.2025 | 17,54 | 17,55 | 17,30 | 17,43 | -0,68% | - |
| 28.08.2025 | 17,61 | 17,88 | 17,45 | 17,55 | -0,31% | - |
| 27.08.2025 | 18,14 | 18,15 | 17,57 | 17,61 | -2,98% | 8,00 |
| 26.08.2025 | 18,96 | 18,96 | 17,88 | 18,15 | -4,35% | - |
| 25.08.2025 | 19,01 | 19,34 | 18,94 | 18,97 | -0,26% | - |
| 22.08.2025 | 18,49 | 19,09 | 18,40 | 19,02 | 2,87% | - |
| 21.08.2025 | 18,59 | 18,63 | 18,25 | 18,49 | -0,59% | - |
| 20.08.2025 | 18,31 | 18,61 | 18,27 | 18,60 | 1,53% | - |
| 19.08.2025 | 18,31 | 18,52 | 18,26 | 18,32 | -0,03% | - |
| 18.08.2025 | 18,23 | 18,33 | 18,10 | 18,33 | 0,58% | - |
| 15.08.2025 | 18,03 | 18,47 | 18,03 | 18,22 | 1,17% | - |
| 14.08.2025 | 17,84 | 18,22 | 17,80 | 18,01 | 0,76% | - |
| 13.08.2025 | 17,57 | 18,05 | 17,47 | 17,88 | 1,79% | - |
| 12.08.2025 | 17,41 | 17,61 | 17,36 | 17,56 | 0,98% | - |
| 11.08.2025 | 17,84 | 17,95 | 17,37 | 17,39 | -2,58% | - |
| 08.08.2025 | 17,84 | 17,91 | 17,71 | 17,85 | 0,03% | - |
| 07.08.2025 | 17,57 | 17,87 | 17,44 | 17,85 | 1,83% | - |
| 06.08.2025 | 17,44 | 17,72 | 17,39 | 17,53 | 0,78% | - |
| 05.08.2025 | 17,37 | 17,46 | 17,27 | 17,39 | 0,29% | - |
| 04.08.2025 | 17,37 | 17,43 | 17,14 | 17,34 | 0,06% | - |
| 01.08.2025 | 17,76 | 17,77 | 17,24 | 17,33 | -2,64% | - |
| 31.07.2025 | 17,95 | 18,15 | 17,77 | 17,80 | -0,78% | - |
| 30.07.2025 | 18,18 | 18,19 | 17,81 | 17,94 | -1,24% | - |
| 29.07.2025 | 18,47 | 18,49 | 18,04 | 18,17 | -1,30% | - |
| 28.07.2025 | 18,84 | 19,01 | 18,37 | 18,41 | -1,97% | - |