27,500€
-1,36%
Echtzeit-Aktienkurs Plus500 Ltd.
Bid:
Ask:
Aktienkurse zur Plus500 Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 27,99 | 28,60 | 27,71 | 27,77 | -0,50% | - |
| 04.11.2024 | 28,35 | 28,76 | 27,86 | 27,91 | -1,13% | - |
| 01.11.2024 | 27,54 | 28,64 | 27,54 | 28,23 | 1,58% | - |
| 31.10.2024 | 28,01 | 28,57 | 27,73 | 27,79 | -1,42% | - |
| 30.10.2024 | 27,89 | 29,04 | 27,83 | 28,19 | 0,75% | - |
| 29.10.2024 | 29,16 | 29,83 | 27,86 | 27,98 | -3,98% | - |
| 28.10.2024 | 29,10 | 29,66 | 29,10 | 29,14 | 0,66% | - |
| 25.10.2024 | 29,47 | 29,92 | 28,87 | 28,95 | -1,13% | - |
| 24.10.2024 | 28,76 | 30,28 | 28,76 | 29,28 | 1,88% | - |
| 23.10.2024 | 29,45 | 29,92 | 28,69 | 28,74 | -1,10% | - |
| 22.10.2024 | 29,19 | 30,25 | 29,06 | 29,06 | -0,34% | - |
| 21.10.2024 | 29,74 | 30,38 | 29,12 | 29,16 | -2,05% | 16,00 |
| 18.10.2024 | 29,89 | 30,53 | 29,74 | 29,77 | -0,37% | - |
| 17.10.2024 | 30,01 | 30,82 | 29,72 | 29,88 | -0,47% | - |
| 16.10.2024 | 29,95 | 30,59 | 29,78 | 30,02 | 0,17% | 10,00 |
| 15.10.2024 | 29,57 | 30,31 | 29,57 | 29,97 | 1,52% | - |
| 14.10.2024 | 29,57 | 30,18 | 29,47 | 29,52 | -0,10% | - |
| 11.10.2024 | 29,43 | 29,97 | 29,35 | 29,55 | 0,24% | - |
| 10.10.2024 | 29,65 | 30,28 | 29,39 | 29,48 | -0,67% | - |
| 09.10.2024 | 29,49 | 30,55 | 29,41 | 29,68 | 0,68% | 350,00 |
| 08.10.2024 | 28,87 | 29,81 | 28,84 | 29,48 | 1,52% | - |
| 07.10.2024 | 29,56 | 30,11 | 28,99 | 29,04 | -1,96% | - |
| 04.10.2024 | 29,32 | 29,87 | 29,28 | 29,62 | 1,06% | - |
| 03.10.2024 | 29,42 | 29,91 | 29,26 | 29,31 | -0,81% | - |
| 02.10.2024 | 29,92 | 30,50 | 29,44 | 29,55 | -1,27% | - |
| 01.10.2024 | 30,21 | 30,63 | 29,79 | 29,93 | -0,89% | - |
| 30.09.2024 | 29,84 | 30,49 | 29,69 | 30,20 | 1,51% | - |
| 27.09.2024 | 30,38 | 31,01 | 29,70 | 29,75 | -2,17% | - |
| 26.09.2024 | 30,79 | 30,81 | 29,90 | 30,41 | -1,11% | - |
| 25.09.2024 | 29,58 | 30,77 | 29,54 | 30,75 | 3,33% | - |
| 24.09.2024 | 30,82 | 31,34 | 29,72 | 29,76 | -3,03% | - |
| 23.09.2024 | 29,72 | 30,97 | 29,70 | 30,69 | 3,51% | - |
| 20.09.2024 | 29,57 | 30,66 | 29,24 | 29,65 | -0,10% | - |
| 19.09.2024 | 29,39 | 30,61 | 29,36 | 29,68 | 0,20% | - |
| 18.09.2024 | 29,65 | 30,12 | 28,97 | 29,62 | -0,07% | - |
| 17.09.2024 | 30,04 | 30,78 | 29,42 | 29,64 | -0,34% | - |
| 16.09.2024 | 30,36 | 30,82 | 29,73 | 29,74 | -2,04% | - |
| 13.09.2024 | 30,17 | 30,62 | 30,12 | 30,36 | 0,50% | - |
| 12.09.2024 | 29,80 | 30,61 | 29,56 | 30,21 | 2,58% | - |
| 11.09.2024 | 30,47 | 30,95 | 29,32 | 29,45 | -3,66% | - |
| 10.09.2024 | 31,18 | 31,19 | 30,32 | 30,57 | 1,06% | - |
| 09.09.2024 | 30,24 | 31,22 | 30,19 | 30,25 | 0,53% | - |
| 06.09.2024 | 30,11 | 30,70 | 30,01 | 30,09 | -0,20% | - |
| 05.09.2024 | 30,79 | 31,35 | 29,46 | 30,15 | -2,14% | - |
| 04.09.2024 | 30,39 | 31,31 | 30,31 | 30,81 | 1,35% | - |
| 03.09.2024 | 30,78 | 31,41 | 29,96 | 30,40 | -1,39% | - |
| 02.09.2024 | 30,42 | 31,40 | 30,40 | 30,83 | 2,32% | - |
| 30.08.2024 | 30,52 | 31,25 | 30,08 | 30,13 | -0,10% | - |
| 29.08.2024 | 32,13 | 32,16 | 30,16 | 30,16 | -3,08% | - |
| 28.08.2024 | 31,40 | 32,01 | 31,12 | 31,12 | -0,73% | - |
| 27.08.2024 | 31,53 | 32,05 | 31,17 | 31,35 | -0,57% | - |
| 26.08.2024 | 31,18 | 32,17 | 31,03 | 31,53 | 1,06% | - |
| 23.08.2024 | 30,82 | 32,16 | 30,74 | 31,20 | 1,53% | 50,00 |
| 22.08.2024 | 30,89 | 31,65 | 30,52 | 30,73 | 1,69% | - |
| 21.08.2024 | 29,73 | 30,98 | 29,62 | 30,22 | 1,79% | - |
| 20.08.2024 | 29,73 | 30,39 | 29,63 | 29,69 | 7,34% | - |
| 19.08.2024 | 28,54 | 31,02 | 27,66 | 27,66 | -3,08% | - |
| 16.08.2024 | 28,30 | 28,97 | 28,25 | 28,54 | 2,00% | - |
| 15.08.2024 | 28,21 | 28,70 | 27,89 | 27,98 | -0,64% | - |
| 14.08.2024 | 28,09 | 28,52 | 27,73 | 28,16 | 0,32% | - |
| 13.08.2024 | 28,00 | 28,70 | 27,93 | 28,07 | 1,41% | - |
| 12.08.2024 | 28,12 | 28,65 | 27,68 | 27,68 | -1,49% | - |
| 09.08.2024 | 27,53 | 28,37 | 27,53 | 28,10 | 2,14% | - |
| 08.08.2024 | 28,17 | 28,21 | 27,29 | 27,51 | -2,20% | - |
| 07.08.2024 | 26,55 | 28,25 | 26,48 | 28,13 | 7,65% | - |
| 06.08.2024 | 26,28 | 26,96 | 26,09 | 26,13 | -1,17% | - |
| 05.08.2024 | 27,48 | 27,53 | 25,87 | 26,44 | -2,87% | - |
| 02.08.2024 | 27,51 | 28,10 | 27,12 | 27,22 | -2,05% | - |
| 01.08.2024 | 27,49 | 28,45 | 27,17 | 27,79 | 0,18% | 100,00 |
| 31.07.2024 | 27,81 | 28,20 | 27,11 | 27,74 | 0,54% | - |
| 30.07.2024 | 27,01 | 27,98 | 26,97 | 27,59 | 2,07% | - |
| 29.07.2024 | 27,01 | 27,63 | 26,66 | 27,03 | 0,33% | - |
| 26.07.2024 | 26,48 | 27,15 | 26,48 | 26,94 | 1,55% | - |
| 25.07.2024 | 27,16 | 27,16 | 26,22 | 26,53 | -3,14% | - |
| 24.07.2024 | 26,31 | 27,40 | 26,22 | 27,39 | 3,75% | - |
| 23.07.2024 | 26,62 | 27,16 | 26,38 | 26,40 | -0,94% | - |
| 22.07.2024 | 26,48 | 27,13 | 26,46 | 26,65 | 0,83% | - |
| 19.07.2024 | 26,63 | 27,17 | 26,40 | 26,43 | -0,45% | - |
| 18.07.2024 | 26,56 | 27,15 | 26,04 | 26,55 | 0,15% | - |
| 17.07.2024 | 26,84 | 27,75 | 25,90 | 26,51 | -1,60% | - |
| 16.07.2024 | 26,49 | 27,25 | 26,43 | 26,94 | 1,62% | - |
| 15.07.2024 | 26,52 | 27,17 | 26,42 | 26,51 | -0,11% | - |
| 12.07.2024 | 26,43 | 26,92 | 26,43 | 26,54 | 0,68% | - |
| 11.07.2024 | 26,41 | 26,75 | 26,07 | 26,36 | 2,05% | - |
| 10.07.2024 | 25,92 | 26,67 | 25,64 | 25,83 | -1,49% | - |
| 09.07.2024 | 26,45 | 27,23 | 25,38 | 26,22 | -0,91% | - |
| 08.07.2024 | 27,29 | 27,33 | 26,39 | 26,46 | -1,19% | - |
| 05.07.2024 | 27,34 | 27,82 | 26,76 | 26,78 | -1,94% | - |
| 04.07.2024 | 27,08 | 27,48 | 27,06 | 27,31 | 0,89% | - |
| 03.07.2024 | 26,99 | 27,41 | 26,83 | 27,07 | 0,59% | - |
| 02.07.2024 | 26,62 | 27,39 | 26,52 | 26,91 | 0,90% | - |
| 01.07.2024 | 26,64 | 27,21 | 26,54 | 26,67 | -0,37% | - |
| 28.06.2024 | 26,90 | 27,29 | 26,60 | 26,77 | -0,37% | - |
| 27.06.2024 | 26,53 | 27,29 | 26,51 | 26,87 | 1,32% | - |
| 26.06.2024 | 26,97 | 27,55 | 26,48 | 26,52 | -1,27% | - |
| 25.06.2024 | 27,31 | 27,97 | 26,78 | 26,86 | -1,54% | - |
| 24.06.2024 | 26,66 | 27,81 | 26,36 | 27,28 | 2,36% | - |
| 21.06.2024 | 26,58 | 27,08 | 26,11 | 26,65 | 0,23% | - |
| 20.06.2024 | 26,60 | 27,24 | 26,39 | 26,59 | 0,15% | - |
| 19.06.2024 | 26,57 | 27,20 | 26,48 | 26,55 | 0,11% | - |