22,590€
2,12%
Echtzeit-Aktienkurs Pluxee N.V
Bid:
Ask:
Aktienkurse zur Pluxee N.V Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 15.11.2024 | 19,97 | 20,50 | 19,87 | 20,49 | 2,30% | - |
| 14.11.2024 | 19,82 | 20,31 | 19,52 | 20,03 | 0,75% | - |
| 13.11.2024 | 19,81 | 20,22 | 19,59 | 19,88 | -0,05% | - |
| 12.11.2024 | 20,06 | 20,27 | 19,65 | 19,89 | -1,83% | - |
| 11.11.2024 | 20,20 | 20,43 | 20,02 | 20,26 | 0,62% | - |
| 08.11.2024 | 20,28 | 20,32 | 19,86 | 20,14 | -0,86% | - |
| 07.11.2024 | 19,75 | 20,36 | 19,65 | 20,31 | 3,12% | - |
| 06.11.2024 | 19,33 | 20,15 | 19,32 | 19,70 | 1,91% | 2,00 |
| 05.11.2024 | 18,87 | 19,38 | 18,63 | 19,33 | 2,79% | 2,00 |
| 04.11.2024 | 18,28 | 18,84 | 17,98 | 18,80 | 3,24% | - |
| 01.11.2024 | 19,18 | 19,25 | 18,03 | 18,21 | -5,16% | 39,00 |
| 31.10.2024 | 16,60 | 19,23 | 16,29 | 19,20 | 19,93% | 116,00 |
| 30.10.2024 | 16,14 | 16,17 | 15,68 | 16,01 | -0,96% | 4,00 |
| 29.10.2024 | 16,43 | 16,66 | 16,08 | 16,17 | -1,49% | 6,00 |
| 28.10.2024 | 16,40 | 16,64 | 16,26 | 16,41 | 0,67% | 20,00 |
| 25.10.2024 | 16,58 | 16,97 | 16,13 | 16,30 | -1,72% | - |
| 24.10.2024 | 17,55 | 17,63 | 15,24 | 16,59 | -5,23% | 3,00 |
| 23.10.2024 | 17,72 | 17,89 | 17,42 | 17,50 | -1,24% | - |
| 22.10.2024 | 17,42 | 17,74 | 17,29 | 17,72 | 2,13% | - |
| 21.10.2024 | 17,48 | 17,59 | 17,15 | 17,35 | -0,89% | 2,00 |
| 18.10.2024 | 17,32 | 17,67 | 17,26 | 17,51 | 1,18% | - |
| 17.10.2024 | 17,59 | 18,15 | 17,17 | 17,30 | -1,79% | - |
| 16.10.2024 | 17,25 | 17,63 | 16,68 | 17,62 | 2,18% | - |
| 15.10.2024 | 17,62 | 17,67 | 17,18 | 17,24 | -2,30% | - |
| 14.10.2024 | 18,01 | 18,01 | 16,54 | 17,65 | -2,03% | 150,00 |
| 11.10.2024 | 17,89 | 18,11 | 17,65 | 18,01 | 0,50% | - |
| 10.10.2024 | 18,20 | 18,24 | 17,88 | 17,92 | -1,89% | - |
| 09.10.2024 | 18,11 | 18,41 | 18,08 | 18,27 | 0,63% | - |
| 08.10.2024 | 17,96 | 18,27 | 17,88 | 18,15 | 0,30% | - |
| 07.10.2024 | 18,50 | 18,52 | 18,05 | 18,10 | -2,19% | - |
| 04.10.2024 | 18,22 | 18,62 | 18,18 | 18,50 | 1,82% | - |
| 03.10.2024 | 18,45 | 18,51 | 17,96 | 18,17 | -1,73% | - |
| 02.10.2024 | 18,81 | 19,17 | 18,47 | 18,49 | -1,54% | 19,00 |
| 01.10.2024 | 18,97 | 19,09 | 18,58 | 18,78 | -1,24% | - |
| 30.09.2024 | 19,88 | 19,88 | 18,88 | 19,02 | -4,11% | 25,00 |
| 27.09.2024 | 19,53 | 20,01 | 19,48 | 19,83 | 1,54% | - |
| 26.09.2024 | 19,47 | 19,60 | 19,08 | 19,53 | 1,45% | - |
| 25.09.2024 | 18,60 | 19,46 | 18,57 | 19,25 | 2,94% | - |
| 24.09.2024 | 19,19 | 19,19 | 18,33 | 18,70 | -2,12% | - |
| 23.09.2024 | 19,97 | 19,98 | 18,49 | 19,11 | -4,07% | - |
| 20.09.2024 | 20,35 | 20,52 | 19,85 | 19,92 | -2,52% | - |
| 19.09.2024 | 19,69 | 20,50 | 19,53 | 20,43 | 4,42% | - |
| 18.09.2024 | 19,68 | 19,76 | 19,46 | 19,57 | -0,51% | - |
| 17.09.2024 | 19,33 | 19,96 | 19,24 | 19,67 | 1,76% | - |
| 16.09.2024 | 19,60 | 19,70 | 18,91 | 19,33 | -1,38% | - |
| 13.09.2024 | 19,35 | 19,77 | 19,31 | 19,60 | 1,21% | - |
| 12.09.2024 | 19,26 | 19,41 | 18,54 | 19,36 | 0,81% | 28,00 |
| 11.09.2024 | 20,35 | 20,52 | 18,67 | 19,21 | -7,18% | 6,00 |
| 10.09.2024 | 21,01 | 21,23 | 20,51 | 20,69 | -1,90% | - |
| 09.09.2024 | 20,84 | 21,33 | 20,78 | 21,09 | 1,83% | - |
| 06.09.2024 | 21,00 | 21,28 | 20,70 | 20,71 | -1,52% | 5,00 |