15,515€
1,37%
Echtzeit-Aktienkurs Pluxee N.V
Bid:
Ask:
Aktienkurse zur Pluxee N.V Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 15,39 | 15,57 | 15,32 | 15,35 | 0,26% | - |
| 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% | - |
| 25.07.2025 | 18,40 | 18,78 | 18,06 | 18,78 | 1,90% | - |
| 24.07.2025 | 18,56 | 18,57 | 18,07 | 18,43 | -0,70% | - |
| 23.07.2025 | 18,33 | 18,65 | 18,26 | 18,56 | 1,64% | - |
| 22.07.2025 | 18,01 | 18,32 | 17,98 | 18,26 | 1,33% | - |
| 21.07.2025 | 18,01 | 18,26 | 17,87 | 18,02 | 0,06% | - |
| 18.07.2025 | 17,89 | 18,10 | 17,85 | 18,01 | 0,92% | - |
| 17.07.2025 | 17,74 | 17,85 | 17,48 | 17,84 | 0,76% | - |
| 16.07.2025 | 18,11 | 18,15 | 17,52 | 17,71 | -2,48% | - |
| 15.07.2025 | 18,24 | 18,49 | 18,15 | 18,16 | -0,44% | - |
| 14.07.2025 | 18,08 | 18,24 | 17,97 | 18,24 | 0,44% | - |
| 11.07.2025 | 18,60 | 18,60 | 18,14 | 18,16 | -2,31% | - |
| 10.07.2025 | 18,83 | 18,87 | 18,46 | 18,59 | -1,38% | 2,00 |
| 09.07.2025 | 18,88 | 18,89 | 18,57 | 18,85 | -0,16% | - |
| 08.07.2025 | 18,69 | 18,90 | 18,44 | 18,88 | 1,10% | - |
| 07.07.2025 | 19,32 | 19,43 | 18,66 | 18,67 | -3,26% | - |
| 04.07.2025 | 19,93 | 19,93 | 19,22 | 19,30 | -3,43% | - |
| 03.07.2025 | 19,17 | 20,93 | 0,00 | 19,99 | 4,31% | 52,00 |
| 02.07.2025 | 18,74 | 19,26 | 18,68 | 19,16 | 2,35% | - |
| 01.07.2025 | 18,51 | 18,76 | 18,43 | 18,72 | 1,11% | - |
| 30.06.2025 | 18,44 | 18,60 | 18,30 | 18,52 | 0,38% | - |
| 27.06.2025 | 18,38 | 18,56 | 18,06 | 18,45 | 0,49% | - |
| 26.06.2025 | 17,92 | 18,80 | 17,91 | 18,36 | 2,63% | - |
| 25.06.2025 | 18,24 | 18,28 | 17,86 | 17,89 | -1,95% | - |
| 24.06.2025 | 18,10 | 18,44 | 18,08 | 18,24 | 1,36% | - |
| 23.06.2025 | 17,88 | 18,02 | 17,78 | 18,00 | 0,45% | - |
| 20.06.2025 | 18,08 | 18,22 | 17,89 | 17,92 | -0,53% | - |
| 19.06.2025 | 18,08 | 18,08 | 17,77 | 18,01 | -0,63% | - |
| 18.06.2025 | 18,51 | 18,64 | 17,83 | 18,13 | -1,95% | - |
| 17.06.2025 | 18,54 | 18,81 | 18,48 | 18,49 | -0,48% | - |
| 16.06.2025 | 18,99 | 19,05 | 18,57 | 18,58 | -1,93% | - |
| 13.06.2025 | 19,44 | 19,56 | 18,91 | 18,94 | -3,98% | - |
| 12.06.2025 | 19,69 | 19,96 | 19,53 | 19,73 | -0,03% | - |
| 11.06.2025 | 20,00 | 20,15 | 19,72 | 19,73 | -1,55% | - |
| 10.06.2025 | 19,82 | 20,06 | 19,69 | 20,04 | 1,08% | - |
| 09.06.2025 | 20,08 | 20,19 | 19,69 | 19,83 | -1,37% | - |
| 06.06.2025 | 19,72 | 20,23 | 19,42 | 20,10 | 2,08% | - |
| 05.06.2025 | 19,66 | 19,85 | 19,43 | 19,69 | -0,23% | - |
| 04.06.2025 | 19,87 | 19,90 | 19,62 | 19,74 | -0,50% | - |
| 03.06.2025 | 19,69 | 19,84 | 19,53 | 19,84 | 0,63% | - |
| 02.06.2025 | 19,79 | 19,83 | 19,52 | 19,71 | -0,68% | - |
| 30.05.2025 | 20,13 | 20,24 | 19,68 | 19,85 | -1,39% | - |
| 29.05.2025 | 19,88 | 20,28 | 19,84 | 20,13 | 1,77% | - |
| 28.05.2025 | 20,23 | 20,30 | 19,76 | 19,78 | -2,30% | - |
| 27.05.2025 | 19,99 | 20,35 | 19,95 | 20,24 | 1,25% | - |
| 26.05.2025 | 19,86 | 20,17 | 19,85 | 19,99 | 1,60% | - |
| 23.05.2025 | 19,58 | 20,31 | 19,57 | 19,68 | 0,25% | - |
| 22.05.2025 | 19,73 | 19,85 | 19,43 | 19,63 | -0,68% | 60,00 |
| 21.05.2025 | 19,84 | 19,99 | 19,64 | 19,76 | -0,78% | - |
| 20.05.2025 | 19,69 | 19,95 | 19,54 | 19,92 | 0,78% | 192,00 |
| 19.05.2025 | 20,10 | 20,15 | 19,55 | 19,76 | -2,13% | - |
| 16.05.2025 | 20,20 | 20,40 | 20,03 | 20,19 | 0,00% | 15,00 |