33,480€
1,64%
Echtzeit-Aktienkurs PLUS500 LTD. LS -,01
Bid:
Ask:
Aktienkurse zur PLUS500 LTD. LS -,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.01.2025 | 31,59 | 32,37 | 31,56 | 32,09 | 2,69% | - |
| 13.01.2025 | 31,25 | 32,16 | 30,58 | 31,25 | -0,76% | - |
| 10.01.2025 | 31,87 | 32,38 | 31,40 | 31,49 | -1,41% | - |
| 09.01.2025 | 31,41 | 32,16 | 30,91 | 31,94 | 1,27% | - |
| 08.01.2025 | 31,72 | 32,55 | 31,37 | 31,54 | -0,44% | - |
| 07.01.2025 | 31,31 | 32,70 | 31,30 | 31,68 | 1,21% | - |
| 06.01.2025 | 31,68 | 31,68 | 31,08 | 31,30 | 0,81% | - |
| 03.01.2025 | 30,78 | 31,87 | 30,78 | 31,05 | 0,98% | - |
| 02.01.2025 | 32,78 | 33,40 | 30,55 | 30,75 | -4,65% | - |
| 30.12.2024 | 32,19 | 32,78 | 32,12 | 32,25 | -0,09% | - |
| 27.12.2024 | 32,47 | 32,47 | 31,71 | 32,28 | 2,64% | - |
| 23.12.2024 | 31,20 | 31,97 | 31,10 | 31,45 | 0,74% | - |
| 20.12.2024 | 31,96 | 31,96 | 31,18 | 31,22 | -0,89% | - |
| 19.12.2024 | 32,08 | 32,08 | 31,27 | 31,50 | -1,78% | - |
| 18.12.2024 | 31,26 | 32,27 | 31,20 | 32,07 | 2,56% | - |
| 17.12.2024 | 31,58 | 32,17 | 31,19 | 31,27 | -1,17% | - |
| 16.12.2024 | 31,52 | 32,27 | 31,47 | 31,64 | 0,09% | - |
| 13.12.2024 | 31,85 | 32,51 | 31,55 | 31,61 | -0,82% | - |
| 12.12.2024 | 31,71 | 32,83 | 31,70 | 31,87 | 0,38% | - |
| 11.12.2024 | 31,50 | 32,67 | 31,42 | 31,75 | 2,29% | - |
| 10.12.2024 | 31,12 | 31,83 | 31,04 | 31,04 | -0,58% | - |
| 09.12.2024 | 31,58 | 32,23 | 31,21 | 31,22 | -1,17% | - |
| 06.12.2024 | 31,79 | 32,44 | 31,56 | 31,59 | -0,69% | - |
| 05.12.2024 | 31,54 | 32,27 | 31,52 | 31,81 | 0,82% | - |
| 04.12.2024 | 31,15 | 31,92 | 31,11 | 31,55 | 1,35% | - |
| 03.12.2024 | 31,12 | 31,80 | 31,06 | 31,13 | -0,06% | - |
| 02.12.2024 | 31,42 | 31,66 | 30,60 | 31,15 | 1,04% | - |
| 29.11.2024 | 30,43 | 31,29 | 30,37 | 30,83 | 1,08% | - |
| 28.11.2024 | 30,12 | 30,76 | 30,10 | 30,50 | 1,63% | - |
| 27.11.2024 | 29,57 | 30,26 | 29,27 | 30,01 | 1,45% | - |
| 26.11.2024 | 29,79 | 30,50 | 29,54 | 29,58 | -1,07% | - |
| 25.11.2024 | 30,72 | 30,80 | 29,84 | 29,90 | -0,80% | - |
| 22.11.2024 | 30,09 | 30,83 | 30,07 | 30,14 | 0,00% | - |
| 21.11.2024 | 30,21 | 30,75 | 29,93 | 30,14 | -0,23% | - |
| 20.11.2024 | 29,71 | 30,92 | 29,70 | 30,21 | -0,23% | - |
| 19.11.2024 | 29,59 | 30,39 | 29,51 | 30,28 | 2,92% | - |
| 18.11.2024 | 29,11 | 29,69 | 29,01 | 29,42 | 1,52% | - |
| 15.11.2024 | 28,40 | 29,37 | 28,34 | 28,98 | 1,68% | - |
| 14.11.2024 | 28,06 | 28,87 | 28,06 | 28,50 | 1,06% | - |
| 13.11.2024 | 27,97 | 28,73 | 27,95 | 28,20 | 0,28% | - |
| 12.11.2024 | 29,48 | 29,52 | 27,98 | 28,12 | -5,10% | - |
| 11.11.2024 | 28,71 | 29,70 | 28,04 | 29,63 | 4,96% | - |
| 08.11.2024 | 28,36 | 28,94 | 28,13 | 28,23 | -0,63% | - |
| 07.11.2024 | 28,46 | 28,92 | 28,20 | 28,41 | 0,18% | - |
| 06.11.2024 | 28,02 | 29,14 | 28,00 | 28,36 | 2,12% | - |
| 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% | - |