40,320€
-0,88%
Echtzeit-Aktienkurs Plus500 Ltd.
Bid:
Ask:
Aktienkurse zur Plus500 Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 40,96 | 42,27 | 40,20 | 41,09 | 0,54% | - |
| 05.06.2025 | 39,96 | 42,17 | 39,94 | 40,87 | 3,21% | - |
| 04.06.2025 | 40,45 | 41,10 | 39,58 | 39,60 | -0,93% | - |
| 03.06.2025 | 41,11 | 41,28 | 39,93 | 39,97 | -0,89% | - |
| 02.06.2025 | 40,35 | 41,38 | 40,07 | 40,33 | 1,92% | - |
| 30.05.2025 | 40,30 | 40,91 | 39,54 | 39,57 | -1,79% | - |
| 29.05.2025 | 40,39 | 40,97 | 40,10 | 40,29 | -0,17% | - |
| 28.05.2025 | 40,43 | 41,17 | 40,29 | 40,36 | -0,52% | - |
| 27.05.2025 | 41,40 | 41,52 | 40,49 | 40,57 | -0,61% | - |
| 26.05.2025 | 40,82 | 41,73 | 40,76 | 40,82 | -0,39% | - |
| 23.05.2025 | 40,15 | 41,28 | 40,11 | 40,98 | 2,91% | - |
| 22.05.2025 | 40,28 | 40,64 | 39,64 | 39,82 | -0,97% | - |
| 21.05.2025 | 39,71 | 40,53 | 39,49 | 40,21 | 0,83% | - |
| 20.05.2025 | 39,87 | 40,39 | 39,69 | 39,88 | -0,25% | - |
| 19.05.2025 | 39,52 | 40,13 | 39,36 | 39,98 | 0,60% | - |
| 16.05.2025 | 39,34 | 39,97 | 39,32 | 39,74 | 0,84% | - |
| 15.05.2025 | 39,23 | 39,77 | 39,10 | 39,41 | 0,05% | 90,00 |
| 14.05.2025 | 38,90 | 39,58 | 38,79 | 39,39 | 1,31% | - |
| 13.05.2025 | 39,28 | 39,47 | 38,77 | 38,88 | -3,21% | - |
| 12.05.2025 | 38,98 | 40,18 | 38,63 | 40,17 | 2,37% | - |
| 09.05.2025 | 38,75 | 39,39 | 38,73 | 39,24 | 2,35% | - |
| 08.05.2025 | 38,74 | 39,62 | 38,33 | 38,34 | 0,39% | - |
| 07.05.2025 | 37,87 | 39,11 | 37,85 | 38,19 | 0,05% | - |
| 06.05.2025 | 36,56 | 38,59 | 36,18 | 38,17 | 5,33% | - |
| 05.05.2025 | 36,49 | 37,30 | 36,22 | 36,24 | -1,25% | - |
| 02.05.2025 | 36,98 | 36,98 | 36,34 | 36,70 | 3,79% | - |
| 30.04.2025 | 36,21 | 36,30 | 35,22 | 35,36 | -1,34% | - |
| 29.04.2025 | 36,16 | 36,70 | 34,88 | 35,84 | -1,10% | - |
| 28.04.2025 | 35,66 | 36,56 | 34,56 | 36,24 | 3,51% | - |
| 25.04.2025 | 35,11 | 35,77 | 34,89 | 35,01 | -0,11% | - |
| 24.04.2025 | 35,06 | 35,41 | 34,88 | 35,05 | -0,26% | - |
| 23.04.2025 | 35,75 | 35,83 | 34,92 | 35,14 | -0,87% | - |
| 22.04.2025 | 34,91 | 35,71 | 34,56 | 35,45 | 2,10% | - |
| 17.04.2025 | 35,23 | 35,52 | 34,60 | 34,72 | -0,46% | - |
| 16.04.2025 | 34,68 | 35,95 | 34,59 | 34,88 | -2,90% | - |
| 15.04.2025 | 34,46 | 35,97 | 34,23 | 35,92 | 2,31% | - |
| 14.04.2025 | 34,27 | 35,17 | 33,79 | 35,11 | 4,40% | - |
| 11.04.2025 | 33,86 | 34,70 | 33,32 | 33,63 | 0,48% | - |
| 10.04.2025 | 35,03 | 35,12 | 33,37 | 33,47 | -5,08% | - |
| 09.04.2025 | 31,92 | 35,59 | 31,63 | 35,26 | 4,97% | - |
| 08.04.2025 | 31,32 | 33,99 | 31,03 | 33,59 | 10,86% | - |
| 07.04.2025 | 30,12 | 32,13 | 29,15 | 30,30 | -4,24% | - |
| 04.04.2025 | 32,96 | 33,23 | 30,26 | 31,64 | -4,35% | - |
| 03.04.2025 | 33,53 | 33,89 | 33,04 | 33,08 | -1,55% | - |
| 02.04.2025 | 33,26 | 33,84 | 33,18 | 33,60 | 0,81% | - |
| 01.04.2025 | 32,93 | 34,25 | 32,78 | 33,33 | 1,18% | - |
| 31.03.2025 | 33,03 | 33,25 | 32,61 | 32,94 | 0,15% | - |
| 28.03.2025 | 33,12 | 33,58 | 32,84 | 32,89 | -1,20% | - |
| 27.03.2025 | 33,49 | 33,68 | 33,23 | 33,29 | -2,60% | - |
| 26.03.2025 | 33,01 | 34,19 | 32,99 | 34,18 | 4,56% | - |
| 25.03.2025 | 32,85 | 33,64 | 32,63 | 32,69 | -0,73% | - |
| 24.03.2025 | 32,67 | 33,30 | 32,67 | 32,93 | 1,45% | - |
| 21.03.2025 | 32,61 | 33,53 | 32,04 | 32,46 | -0,64% | - |
| 20.03.2025 | 32,19 | 32,96 | 32,15 | 32,67 | 1,27% | - |
| 19.03.2025 | 31,89 | 33,26 | 31,83 | 32,26 | 1,16% | - |
| 18.03.2025 | 32,28 | 32,86 | 31,81 | 31,89 | -1,24% | - |
| 17.03.2025 | 32,14 | 32,77 | 32,12 | 32,29 | 0,06% | - |
| 14.03.2025 | 31,62 | 32,67 | 31,50 | 32,27 | 2,77% | - |
| 13.03.2025 | 31,73 | 32,43 | 31,33 | 31,40 | -1,23% | - |
| 12.03.2025 | 31,38 | 32,10 | 31,35 | 31,79 | 2,42% | 306,00 |
| 11.03.2025 | 32,08 | 32,16 | 30,80 | 31,04 | -2,91% | - |
| 10.03.2025 | 32,91 | 32,97 | 31,87 | 31,97 | -0,78% | - |
| 07.03.2025 | 33,19 | 33,29 | 32,16 | 32,22 | -5,10% | - |
| 06.03.2025 | 33,59 | 34,04 | 32,90 | 33,95 | 1,37% | - |
| 05.03.2025 | 33,84 | 34,27 | 33,22 | 33,49 | -1,96% | - |
| 04.03.2025 | 34,32 | 35,13 | 33,26 | 34,16 | -0,58% | - |
| 03.03.2025 | 33,99 | 35,56 | 33,85 | 34,36 | 1,42% | - |
| 28.02.2025 | 33,76 | 34,80 | 33,62 | 33,88 | 1,19% | - |
| 27.02.2025 | 33,73 | 34,08 | 32,95 | 33,48 | 0,06% | - |
| 26.02.2025 | 33,18 | 34,58 | 33,10 | 33,46 | -1,70% | - |
| 25.02.2025 | 32,43 | 34,07 | 32,35 | 34,04 | 5,03% | - |
| 24.02.2025 | 32,97 | 33,29 | 32,36 | 32,41 | -0,92% | - |
| 21.02.2025 | 32,66 | 33,72 | 32,63 | 32,71 | 0,28% | - |
| 20.02.2025 | 32,69 | 33,61 | 32,58 | 32,62 | -0,15% | - |
| 19.02.2025 | 32,87 | 33,93 | 32,62 | 32,67 | -0,46% | - |
| 18.02.2025 | 34,31 | 34,34 | 31,66 | 32,82 | -3,47% | 180,00 |
| 17.02.2025 | 33,80 | 34,91 | 33,80 | 34,00 | -0,18% | - |
| 14.02.2025 | 33,80 | 34,42 | 33,78 | 34,06 | 0,92% | - |
| 13.02.2025 | 34,56 | 34,82 | 33,51 | 33,75 | -2,17% | - |
| 12.02.2025 | 34,52 | 34,93 | 34,24 | 34,50 | -0,03% | - |
| 11.02.2025 | 34,48 | 35,09 | 34,39 | 34,51 | -0,09% | - |
| 10.02.2025 | 34,27 | 34,94 | 34,27 | 34,54 | 1,17% | 120,00 |
| 07.02.2025 | 34,43 | 34,70 | 34,12 | 34,14 | -0,70% | - |
| 06.02.2025 | 34,59 | 35,05 | 33,82 | 34,38 | -0,41% | - |
| 05.02.2025 | 34,10 | 34,81 | 33,89 | 34,52 | 0,79% | - |
| 04.02.2025 | 33,95 | 34,61 | 33,72 | 34,25 | 1,15% | - |
| 03.02.2025 | 33,98 | 34,32 | 33,56 | 33,86 | 0,47% | - |
| 31.01.2025 | 33,39 | 34,22 | 33,29 | 33,70 | 0,90% | - |
| 30.01.2025 | 33,24 | 33,75 | 33,24 | 33,40 | 0,66% | - |
| 29.01.2025 | 32,71 | 33,63 | 32,69 | 33,18 | 0,94% | - |
| 28.01.2025 | 32,55 | 33,34 | 32,55 | 32,87 | -0,06% | - |
| 27.01.2025 | 33,15 | 33,36 | 32,59 | 32,89 | -0,48% | - |
| 24.01.2025 | 32,45 | 33,37 | 32,42 | 33,05 | 2,93% | - |
| 23.01.2025 | 33,61 | 34,16 | 32,08 | 32,11 | -4,32% | - |
| 22.01.2025 | 34,19 | 34,59 | 33,54 | 33,56 | -1,81% | - |
| 21.01.2025 | 34,07 | 34,73 | 33,99 | 34,18 | 0,06% | - |
| 20.01.2025 | 34,23 | 35,08 | 33,96 | 34,16 | -0,12% | - |
| 17.01.2025 | 33,55 | 34,48 | 33,44 | 34,20 | 2,83% | - |
| 16.01.2025 | 32,33 | 33,94 | 32,29 | 33,26 | 2,02% | - |
| 15.01.2025 | 32,05 | 32,90 | 32,05 | 32,60 | 1,59% | - |