46,280€
-1,74%
Echtzeit-Aktienkurs Plus500 Ltd.
Bid:
Ask:
Aktienkurse zur Plus500 Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 46,32 | 47,79 | 45,50 | 46,28 | -2,40% | - |
| 01.04.2026 | 47,41 | 47,83 | 46,87 | 47,42 | 0,15% | - |
| 31.03.2026 | 47,26 | 47,45 | 46,35 | 47,35 | 1,15% | - |
| 30.03.2026 | 46,42 | 47,21 | 46,38 | 46,81 | 0,99% | - |
| 27.03.2026 | 48,79 | 48,89 | 46,35 | 46,35 | -4,67% | - |
| 26.03.2026 | 48,10 | 49,05 | 47,92 | 48,62 | 0,45% | - |
| 25.03.2026 | 49,11 | 49,29 | 48,27 | 48,40 | -1,57% | - |
| 24.03.2026 | 48,58 | 49,26 | 48,23 | 49,17 | 0,43% | - |
| 23.03.2026 | 47,44 | 49,41 | 47,33 | 48,96 | 1,79% | - |
| 20.03.2026 | 49,14 | 49,44 | 47,91 | 48,10 | -1,39% | - |
| 19.03.2026 | 47,89 | 49,68 | 47,79 | 48,78 | 1,46% | - |
| 18.03.2026 | 49,44 | 49,46 | 47,94 | 48,08 | -1,84% | - |
| 17.03.2026 | 47,99 | 48,98 | 47,95 | 48,98 | 1,30% | - |
| 16.03.2026 | 48,32 | 48,53 | 47,23 | 48,35 | 1,11% | - |
| 13.03.2026 | 47,90 | 48,64 | 47,60 | 47,82 | -0,10% | - |
| 12.03.2026 | 47,46 | 48,31 | 47,44 | 47,87 | -0,10% | - |
| 11.03.2026 | 47,94 | 48,30 | 47,45 | 47,92 | 0,23% | - |
| 10.03.2026 | 48,49 | 48,91 | 47,75 | 47,81 | -0,73% | - |
| 09.03.2026 | 46,02 | 48,72 | 45,82 | 48,16 | 1,67% | 1.029,00 |
| 06.03.2026 | 47,34 | 48,01 | 46,50 | 47,37 | 0,49% | - |
| 05.03.2026 | 48,06 | 48,46 | 46,83 | 47,14 | -2,56% | - |
| 04.03.2026 | 47,77 | 48,38 | 47,58 | 48,38 | 1,17% | - |
| 03.03.2026 | 46,05 | 48,28 | 45,67 | 47,82 | 2,88% | - |
| 02.03.2026 | 44,70 | 46,93 | 44,29 | 46,48 | 2,29% | - |
| 27.02.2026 | 46,97 | 46,97 | 45,42 | 45,44 | -2,53% | - |
| 26.02.2026 | 47,08 | 47,56 | 46,29 | 46,62 | -1,29% | - |
| 25.02.2026 | 47,33 | 48,04 | 47,19 | 47,23 | -0,25% | - |
| 24.02.2026 | 48,37 | 48,49 | 46,98 | 47,35 | -2,05% | - |
| 23.02.2026 | 49,49 | 49,87 | 48,17 | 48,34 | -2,96% | - |
| 20.02.2026 | 49,72 | 50,23 | 49,49 | 49,82 | 0,36% | - |
| 19.02.2026 | 50,50 | 50,73 | 49,26 | 49,64 | -2,91% | - |
| 18.02.2026 | 51,33 | 51,93 | 50,85 | 51,13 | -0,24% | - |
| 17.02.2026 | 53,60 | 53,80 | 49,11 | 51,25 | -2,75% | 165,00 |
| 16.02.2026 | 53,85 | 55,15 | 52,70 | 52,70 | -1,95% | - |
| 13.02.2026 | 54,73 | 55,48 | 53,68 | 53,75 | -1,01% | - |
| 12.02.2026 | 55,38 | 55,65 | 54,30 | 54,30 | -1,72% | - |
| 11.02.2026 | 54,98 | 55,65 | 53,88 | 55,25 | 0,32% | - |
| 10.02.2026 | 56,68 | 57,10 | 55,05 | 55,08 | -2,82% | - |
| 09.02.2026 | 52,73 | 56,95 | 52,20 | 56,68 | 8,68% | - |
| 06.02.2026 | 50,88 | 52,40 | 50,73 | 52,15 | 2,76% | - |
| 05.02.2026 | 52,83 | 52,93 | 50,75 | 50,75 | -3,79% | 418,00 |
| 04.02.2026 | 52,73 | 54,45 | 52,65 | 52,75 | 0,57% | - |
| 03.02.2026 | 49,41 | 53,45 | 49,33 | 52,45 | 6,45% | - |
| 02.02.2026 | 47,81 | 49,28 | 47,71 | 49,27 | 1,92% | - |
| 30.01.2026 | 48,37 | 48,59 | 48,04 | 48,34 | -0,43% | - |
| 29.01.2026 | 48,92 | 49,01 | 48,05 | 48,55 | -0,72% | - |
| 28.01.2026 | 49,77 | 49,78 | 48,26 | 48,90 | -1,01% | - |
| 27.01.2026 | 48,63 | 49,56 | 48,45 | 49,40 | 1,96% | - |
| 26.01.2026 | 48,16 | 48,95 | 48,12 | 48,45 | 1,11% | - |
| 23.01.2026 | 48,02 | 48,73 | 47,92 | 47,92 | 0,50% | - |
| 22.01.2026 | 48,36 | 48,85 | 47,68 | 47,68 | -1,22% | - |
| 21.01.2026 | 46,44 | 48,39 | 45,74 | 48,27 | 4,23% | - |
| 20.01.2026 | 46,16 | 46,48 | 45,74 | 46,31 | -0,11% | - |
| 19.01.2026 | 44,33 | 46,74 | 44,25 | 46,36 | 2,63% | - |
| 16.01.2026 | 44,99 | 45,43 | 44,84 | 45,17 | 0,69% | - |
| 15.01.2026 | 44,21 | 45,00 | 43,79 | 44,86 | 2,00% | - |
| 14.01.2026 | 43,91 | 44,29 | 43,84 | 43,98 | 0,32% | - |
| 13.01.2026 | 44,17 | 44,21 | 43,35 | 43,84 | -0,20% | - |
| 12.01.2026 | 41,64 | 43,98 | 41,52 | 43,93 | 5,42% | - |
| 09.01.2026 | 41,66 | 41,90 | 41,36 | 41,67 | -0,05% | - |
| 08.01.2026 | 41,96 | 42,27 | 41,53 | 41,69 | -1,00% | - |
| 07.01.2026 | 43,03 | 43,12 | 41,92 | 42,11 | -2,00% | - |
| 06.01.2026 | 42,47 | 43,06 | 42,18 | 42,97 | 1,46% | - |
| 05.01.2026 | 42,24 | 42,56 | 41,84 | 42,35 | 0,86% | - |
| 02.01.2026 | 41,66 | 42,44 | 41,35 | 41,99 | 0,36% | - |
| 30.12.2025 | 41,15 | 41,87 | 40,90 | 41,84 | 2,90% | - |
| 29.12.2025 | 39,29 | 41,77 | 39,23 | 40,66 | -0,97% | - |
| 23.12.2025 | 40,94 | 41,58 | 40,88 | 41,06 | 1,89% | 27,00 |
| 22.12.2025 | 40,84 | 41,46 | 40,15 | 40,30 | -1,25% | - |
| 19.12.2025 | 40,48 | 41,37 | 40,48 | 40,81 | 0,84% | - |
| 18.12.2025 | 40,04 | 41,80 | 39,95 | 40,47 | 2,20% | - |
| 17.12.2025 | 40,08 | 40,54 | 39,24 | 39,60 | -1,17% | - |
| 16.12.2025 | 39,75 | 41,21 | 39,17 | 40,07 | 1,70% | - |
| 15.12.2025 | 38,81 | 39,87 | 38,79 | 39,40 | 1,62% | - |
| 12.12.2025 | 38,95 | 39,76 | 38,62 | 38,77 | 0,60% | - |
| 11.12.2025 | 38,88 | 39,49 | 38,50 | 38,54 | -1,46% | - |
| 10.12.2025 | 39,53 | 39,62 | 38,94 | 39,11 | 1,32% | - |
| 09.12.2025 | 39,60 | 40,33 | 38,60 | 38,60 | -4,36% | - |
| 08.12.2025 | 39,15 | 40,39 | 39,06 | 40,36 | 2,88% | - |
| 05.12.2025 | 39,43 | 39,95 | 39,22 | 39,23 | -0,43% | - |
| 04.12.2025 | 38,87 | 39,68 | 38,59 | 39,40 | 1,57% | - |
| 03.12.2025 | 37,78 | 40,05 | 37,78 | 38,79 | 2,03% | - |
| 02.12.2025 | 38,01 | 38,81 | 38,01 | 38,02 | -1,14% | - |
| 01.12.2025 | 36,09 | 38,77 | 36,09 | 38,46 | 6,04% | - |
| 28.11.2025 | 35,68 | 36,66 | 35,66 | 36,27 | 2,28% | - |
| 27.11.2025 | 35,54 | 36,28 | 35,46 | 35,46 | 0,45% | - |
| 26.11.2025 | 34,44 | 36,35 | 34,42 | 35,30 | -1,92% | - |
| 25.11.2025 | 34,71 | 36,04 | 34,16 | 35,99 | 7,88% | - |
| 24.11.2025 | 34,67 | 35,30 | 33,36 | 33,36 | -2,80% | - |
| 21.11.2025 | 34,65 | 35,51 | 34,32 | 34,32 | -0,23% | - |
| 20.11.2025 | 34,83 | 35,46 | 34,29 | 34,40 | 1,59% | - |
| 19.11.2025 | 34,40 | 34,94 | 33,86 | 33,86 | -1,80% | - |
| 18.11.2025 | 34,42 | 34,74 | 34,05 | 34,48 | 0,82% | - |
| 17.11.2025 | 33,88 | 35,43 | 33,80 | 34,20 | 1,00% | - |
| 14.11.2025 | 33,44 | 34,09 | 33,32 | 33,86 | 1,17% | - |
| 13.11.2025 | 33,38 | 34,01 | 33,37 | 33,47 | 0,24% | 530,00 |
| 12.11.2025 | 33,69 | 33,95 | 32,74 | 33,39 | -0,95% | - |
| 11.11.2025 | 34,80 | 34,80 | 33,62 | 33,71 | -5,12% | - |
| 10.11.2025 | 34,26 | 35,54 | 34,16 | 35,53 | 5,49% | - |
| 07.11.2025 | 34,33 | 34,83 | 33,68 | 33,68 | -1,78% | - |