15,060€
0,07%
Echtzeit-Aktienkurs Pluxee N.V
Bid:
Ask:
Aktienkurse zur Pluxee N.V Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 15,03 | 15,11 | 14,91 | 15,07 | 0,13% | - |
| 08.09.2026 | 15,31 | 15,38 | 15,03 | 15,05 | -1,70% | - |
| 07.09.2026 | 15,72 | 15,73 | 15,19 | 15,31 | -2,52% | - |
| 04.09.2026 | 15,72 | 15,84 | 15,55 | 15,71 | 0,10% | - |
| 03.09.2026 | 15,61 | 15,76 | 15,48 | 15,69 | 0,71% | - |
| 02.09.2026 | 15,57 | 15,68 | 15,45 | 15,58 | -0,10% | - |
| 01.09.2026 | 16,06 | 16,07 | 15,45 | 15,60 | -2,59% | 2,00 |
| 31.08.2026 | 16,12 | 16,14 | 15,94 | 16,01 | -0,62% | - |
| 28.08.2026 | 16,08 | 16,39 | 16,00 | 16,11 | 0,47% | - |
| 27.08.2026 | 16,22 | 16,22 | 15,91 | 16,04 | -0,59% | - |
| 26.08.2026 | 15,95 | 16,19 | 15,90 | 16,13 | 1,29% | 125,00 |
| 25.08.2026 | 15,67 | 15,99 | 15,54 | 15,93 | 1,95% | - |
| 24.08.2026 | 15,50 | 15,62 | 15,35 | 15,62 | 0,77% | - |
| 21.08.2026 | 15,03 | 15,52 | 15,03 | 15,50 | 3,13% | - |
| 20.08.2026 | 15,21 | 15,24 | 14,98 | 15,03 | -0,96% | - |
| 19.08.2026 | 14,87 | 15,21 | 14,86 | 15,18 | 1,78% | - |
| 18.08.2026 | 14,73 | 15,02 | 14,62 | 14,91 | 1,05% | - |
| 17.08.2026 | 15,02 | 15,02 | 14,53 | 14,76 | -1,44% | - |
| 14.08.2026 | 14,70 | 15,00 | 14,70 | 14,97 | 1,73% | - |
| 13.08.2026 | 14,43 | 14,92 | 14,37 | 14,72 | 2,15% | - |
| 12.08.2026 | 14,61 | 14,62 | 14,21 | 14,41 | -0,96% | - |
| 11.08.2026 | 14,64 | 14,76 | 14,40 | 14,55 | -0,68% | - |
| 10.08.2026 | 14,63 | 14,74 | 14,46 | 14,65 | -0,10% | - |
| 07.08.2026 | 14,65 | 14,75 | 14,53 | 14,66 | -0,10% | 2,00 |
| 06.08.2026 | 14,72 | 14,99 | 14,62 | 14,68 | -0,03% | - |
| 05.08.2026 | 14,75 | 15,01 | 14,59 | 14,68 | -0,41% | - |
| 04.08.2026 | 14,64 | 14,75 | 14,44 | 14,74 | 0,79% | - |
| 03.08.2026 | 14,30 | 14,64 | 14,24 | 14,63 | 2,85% | - |
| 31.07.2026 | 14,08 | 14,40 | 14,02 | 14,22 | 1,68% | - |
| 30.07.2026 | 14,40 | 14,57 | 13,99 | 13,99 | -3,42% | - |
| 29.07.2026 | 14,21 | 14,51 | 14,14 | 14,48 | 1,37% | - |
| 28.07.2026 | 13,66 | 14,30 | 13,65 | 14,29 | 4,23% | 125,00 |
| 27.07.2026 | 13,65 | 13,76 | 13,56 | 13,71 | 1,44% | - |
| 24.07.2026 | 13,30 | 13,58 | 13,16 | 13,51 | 1,50% | - |
| 23.07.2026 | 13,45 | 13,54 | 13,19 | 13,31 | -1,08% | - |
| 22.07.2026 | 13,58 | 13,66 | 13,35 | 13,46 | -0,99% | - |
| 21.07.2026 | 13,88 | 13,90 | 13,57 | 13,59 | -1,84% | 20,00 |
| 20.07.2026 | 13,47 | 14,33 | 13,44 | 13,85 | 2,67% | - |
| 17.07.2026 | 13,64 | 13,68 | 13,36 | 13,49 | -1,82% | - |
| 16.07.2026 | 13,40 | 13,80 | 13,39 | 13,74 | 2,58% | - |
| 15.07.2026 | 12,90 | 13,62 | 12,86 | 13,39 | 4,04% | - |
| 14.07.2026 | 13,09 | 13,11 | 12,75 | 12,87 | -1,98% | - |
| 13.07.2026 | 12,87 | 13,13 | 12,85 | 13,13 | 1,43% | - |
| 10.07.2026 | 12,61 | 13,14 | 12,61 | 12,95 | 6,28% | - |
| 09.07.2026 | 12,41 | 12,46 | 12,16 | 12,18 | -0,81% | - |
| 08.07.2026 | 12,58 | 12,62 | 12,18 | 12,28 | -2,54% | - |
| 07.07.2026 | 12,63 | 12,89 | 12,39 | 12,60 | -0,83% | - |
| 06.07.2026 | 12,63 | 13,04 | 12,56 | 12,71 | 0,67% | - |
| 03.07.2026 | 11,85 | 12,64 | 11,84 | 12,62 | 9,60% | 432,00 |
| 02.07.2026 | 11,48 | 11,54 | 11,34 | 11,52 | 2,90% | 1.900,00 |
| 01.07.2026 | 11,47 | 11,54 | 11,17 | 11,19 | -2,48% | - |
| 30.06.2026 | 11,21 | 11,60 | 11,12 | 11,48 | 2,59% | - |
| 29.06.2026 | 11,23 | 11,43 | 11,15 | 11,19 | 0,00% | - |
| 26.06.2026 | 11,05 | 11,29 | 10,91 | 11,19 | 0,81% | - |
| 25.06.2026 | 11,21 | 11,25 | 11,03 | 11,10 | -0,67% | - |
| 24.06.2026 | 11,02 | 11,21 | 10,90 | 11,17 | 1,41% | - |
| 23.06.2026 | 11,04 | 11,25 | 10,88 | 11,02 | -3,55% | - |
| 19.06.2026 | 11,97 | 11,98 | 11,26 | 11,42 | -4,87% | 13,00 |
| 18.06.2026 | 11,35 | 12,35 | 11,35 | 12,01 | 5,58% | - |
| 17.06.2026 | 11,22 | 11,55 | 11,18 | 11,37 | 0,98% | - |
| 16.06.2026 | 11,43 | 11,48 | 11,26 | 11,26 | -1,49% | - |
| 15.06.2026 | 11,28 | 11,58 | 11,28 | 11,43 | 2,65% | - |
| 12.06.2026 | 11,13 | 11,25 | 10,97 | 11,14 | 0,50% | - |
| 11.06.2026 | 11,17 | 11,23 | 10,90 | 11,08 | -0,18% | - |
| 10.06.2026 | 11,18 | 11,25 | 10,98 | 11,10 | -0,58% | - |
| 09.06.2026 | 11,25 | 11,32 | 11,09 | 11,17 | -0,09% | - |
| 08.06.2026 | 11,18 | 11,21 | 11,06 | 11,18 | 0,40% | - |
| 05.06.2026 | 11,54 | 11,62 | 11,13 | 11,13 | -3,59% | - |
| 04.06.2026 | 11,54 | 11,67 | 11,52 | 11,55 | -1,45% | - |
| 03.06.2026 | 11,74 | 11,80 | 11,65 | 11,72 | -0,13% | - |
| 02.06.2026 | 11,73 | 11,89 | 11,59 | 11,73 | 0,04% | 2,00 |
| 01.06.2026 | 11,87 | 11,90 | 11,68 | 11,73 | -1,26% | - |
| 29.05.2026 | 12,02 | 12,31 | 11,79 | 11,88 | -1,04% | - |
| 28.05.2026 | 11,67 | 12,01 | 11,52 | 12,00 | 2,48% | - |
| 27.05.2026 | 11,67 | 11,85 | 11,45 | 11,71 | -1,60% | - |
| 26.05.2026 | 11,93 | 11,97 | 11,83 | 11,90 | -0,42% | 125,00 |
| 25.05.2026 | 11,89 | 11,98 | 11,83 | 11,95 | 0,76% | - |
| 22.05.2026 | 12,00 | 12,02 | 11,78 | 11,86 | -0,79% | - |
| 21.05.2026 | 11,91 | 11,98 | 11,67 | 11,96 | 0,25% | - |
| 20.05.2026 | 12,04 | 12,12 | 11,80 | 11,93 | -1,65% | - |
| 19.05.2026 | 12,03 | 12,52 | 11,99 | 12,13 | 0,79% | - |
| 18.05.2026 | 11,91 | 12,15 | 11,74 | 12,03 | 1,18% | 125,00 |
| 15.05.2026 | 11,81 | 11,99 | 11,73 | 11,89 | -0,13% | - |
| 14.05.2026 | 11,96 | 12,03 | 11,77 | 11,91 | 0,55% | - |
| 13.05.2026 | 12,10 | 12,12 | 11,80 | 11,84 | -0,21% | - |
| 12.05.2026 | 12,12 | 12,13 | 11,82 | 11,87 | -2,22% | - |
| 11.05.2026 | 12,23 | 12,25 | 12,03 | 12,14 | -0,33% | - |
| 08.05.2026 | 12,30 | 12,37 | 12,16 | 12,18 | -0,33% | - |
| 07.05.2026 | 12,54 | 12,66 | 12,19 | 12,22 | -3,48% | - |
| 06.05.2026 | 12,45 | 12,77 | 12,32 | 12,66 | 2,02% | - |
| 05.05.2026 | 12,46 | 12,61 | 12,26 | 12,41 | -0,16% | - |
| 04.05.2026 | 12,10 | 12,49 | 12,07 | 12,43 | 2,47% | - |
| 30.04.2026 | 12,01 | 12,27 | 11,93 | 12,13 | 0,66% | - |
| 29.04.2026 | 12,11 | 12,22 | 11,92 | 12,05 | -0,33% | - |
| 28.04.2026 | 12,14 | 12,17 | 11,92 | 12,09 | -0,41% | - |
| 27.04.2026 | 12,26 | 12,35 | 12,11 | 12,14 | -1,14% | - |
| 24.04.2026 | 12,05 | 12,35 | 12,02 | 12,28 | 2,33% | - |
| 23.04.2026 | 12,08 | 12,45 | 11,88 | 12,00 | -1,24% | - |
| 22.04.2026 | 12,06 | 12,32 | 12,06 | 12,15 | 0,83% | - |
| 21.04.2026 | 12,10 | 12,33 | 11,98 | 12,05 | 2,03% | - |