35,340€
0,17%
Echtzeit-Aktienkurs Plus500 Ltd.
Bid:
Ask:
Aktienkurse zur Plus500 Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 35,42 | 36,02 | 35,34 | 35,65 | 0,51% | - |
| 21.08.2025 | 36,22 | 36,26 | 35,07 | 35,47 | -1,88% | - |
| 20.08.2025 | 35,70 | 36,59 | 35,70 | 36,15 | 1,20% | - |
| 19.08.2025 | 35,40 | 36,69 | 35,39 | 35,72 | 1,88% | - |
| 18.08.2025 | 35,94 | 36,30 | 35,03 | 35,06 | -0,68% | - |
| 16.08.2025 | 35,30 | 35,30 | 35,30 | 35,30 | -2,32% | - |
| 14.08.2025 | 36,14 | 36,14 | 36,14 | 36,14 | 1,40% | - |
| 13.08.2025 | 35,64 | 35,64 | 35,64 | 35,64 | -2,14% | 250,00 |
| 12.08.2025 | 36,42 | 36,42 | 36,42 | 36,42 | -7,09% | - |
| 08.08.2025 | 38,68 | 39,20 | 38,68 | 39,20 | 0,98% | - |
| 07.08.2025 | 38,88 | 38,88 | 38,82 | 38,82 | 0,15% | - |
| 06.08.2025 | 39,10 | 39,10 | 38,74 | 38,76 | -0,31% | - |
| 05.08.2025 | 39,34 | 39,34 | 38,88 | 38,88 | -0,66% | - |
| 04.08.2025 | 37,96 | 39,14 | 37,94 | 39,14 | 6,01% | - |
| 01.08.2025 | 38,36 | 38,36 | 36,92 | 36,92 | -4,05% | - |
| 31.07.2025 | 38,38 | 38,48 | 38,38 | 38,48 | 0,68% | - |
| 30.07.2025 | 37,18 | 38,22 | 37,18 | 38,22 | 4,88% | - |
| 29.07.2025 | 38,14 | 38,14 | 36,44 | 36,44 | -4,26% | - |
| 28.07.2025 | 37,22 | 38,06 | 37,22 | 38,06 | -0,10% | - |
| 25.07.2025 | 38,84 | 38,84 | 38,10 | 38,10 | -1,40% | - |
| 24.07.2025 | 37,66 | 38,68 | 37,66 | 38,64 | 4,72% | - |
| 23.07.2025 | 37,60 | 38,08 | 36,90 | 36,90 | -3,40% | - |
| 22.07.2025 | 38,52 | 38,52 | 38,04 | 38,20 | -1,04% | - |
| 21.07.2025 | 38,34 | 38,60 | 38,30 | 38,60 | 0,78% | 676,00 |
| 18.07.2025 | 37,62 | 38,30 | 37,62 | 38,30 | 1,32% | - |
| 17.07.2025 | 38,24 | 38,24 | 37,80 | 37,80 | -1,15% | - |
| 16.07.2025 | 38,40 | 38,44 | 38,10 | 38,24 | 4,20% | - |
| 15.07.2025 | 37,26 | 37,74 | 36,70 | 36,70 | 0,77% | - |
| 14.07.2025 | 36,98 | 37,78 | 36,42 | 36,42 | -2,10% | - |
| 11.07.2025 | 37,58 | 37,58 | 37,20 | 37,20 | 0,11% | - |
| 10.07.2025 | 37,22 | 37,54 | 37,16 | 37,16 | 4,38% | - |
| 09.07.2025 | 36,44 | 36,86 | 35,60 | 35,60 | -4,76% | - |
| 08.07.2025 | 37,60 | 37,60 | 37,38 | 37,38 | -0,80% | - |
| 04.07.2025 | 37,92 | 37,92 | 37,64 | 37,68 | 0,75% | - |
| 03.07.2025 | 37,06 | 37,40 | 37,06 | 37,40 | 1,96% | - |
| 02.07.2025 | 39,06 | 39,06 | 36,68 | 36,68 | -5,61% | - |
| 01.07.2025 | 39,48 | 39,48 | 38,86 | 38,86 | -0,61% | - |
| 30.06.2025 | 39,42 | 39,42 | 39,10 | 39,10 | -0,51% | - |
| 27.06.2025 | 39,32 | 39,32 | 39,22 | 39,30 | 0,36% | - |
| 26.06.2025 | 39,30 | 39,32 | 39,08 | 39,16 | -0,10% | - |
| 25.06.2025 | 39,32 | 39,32 | 39,18 | 39,20 | -0,36% | - |
| 24.06.2025 | 38,74 | 39,34 | 38,74 | 39,34 | -0,51% | - |
| 23.06.2025 | 38,70 | 39,54 | 38,64 | 39,54 | 1,91% | - |
| 20.06.2025 | 38,28 | 38,80 | 38,28 | 38,80 | 3,91% | - |
| 19.06.2025 | 39,18 | 39,18 | 37,34 | 37,34 | -5,94% | - |
| 18.06.2025 | 39,70 | 39,70 | 39,70 | 39,70 | -0,30% | - |
| 17.06.2025 | 39,82 | 39,82 | 39,82 | 39,82 | -0,25% | - |
| 16.06.2025 | 39,64 | 39,92 | 39,58 | 39,92 | 0,96% | - |
| 13.06.2025 | 38,78 | 39,54 | 38,78 | 39,54 | 0,25% | - |
| 12.06.2025 | 39,46 | 39,46 | 39,44 | 39,44 | -0,55% | - |
| 11.06.2025 | 39,78 | 39,78 | 39,66 | 39,66 | -0,55% | - |
| 10.06.2025 | 41,18 | 41,18 | 39,88 | 39,88 | -1,72% | - |
| 09.06.2025 | 40,90 | 40,92 | 40,58 | 40,58 | 0,64% | - |
| 06.06.2025 | 40,80 | 40,80 | 40,32 | 40,32 | -0,88% | - |
| 05.06.2025 | 39,32 | 40,76 | 39,32 | 40,68 | 2,06% | - |
| 04.06.2025 | 39,74 | 39,86 | 39,74 | 39,86 | -1,39% | - |
| 03.06.2025 | 40,76 | 40,76 | 40,38 | 40,42 | 3,53% | - |
| 02.06.2025 | 40,00 | 40,18 | 39,04 | 39,04 | 1,93% | - |
| 30.05.2025 | 40,02 | 40,02 | 38,30 | 38,30 | -3,96% | - |
| 29.05.2025 | 40,60 | 40,60 | 39,88 | 39,88 | -0,50% | - |
| 28.05.2025 | 40,10 | 40,36 | 40,08 | 40,08 | -0,35% | - |
| 27.05.2025 | 41,02 | 41,02 | 40,22 | 40,22 | 1,00% | - |
| 26.05.2025 | 39,80 | 39,82 | 39,80 | 39,82 | -1,78% | - |
| 23.05.2025 | 39,12 | 40,54 | 39,12 | 40,54 | 2,22% | - |
| 22.05.2025 | 39,92 | 39,92 | 39,66 | 39,66 | 0,20% | - |
| 21.05.2025 | 39,38 | 39,64 | 39,24 | 39,58 | 0,30% | - |
| 20.05.2025 | 39,58 | 39,58 | 39,24 | 39,46 | 0,87% | - |
| 19.05.2025 | 39,20 | 39,20 | 38,88 | 39,12 | 0,26% | - |
| 16.05.2025 | 39,00 | 39,02 | 39,00 | 39,02 | 1,04% | - |
| 15.05.2025 | 38,88 | 38,98 | 38,62 | 38,62 | 0,42% | 90,00 |
| 14.05.2025 | 38,56 | 38,64 | 38,38 | 38,46 | -0,83% | - |
| 13.05.2025 | 38,56 | 38,78 | 38,28 | 38,78 | 1,57% | - |
| 12.05.2025 | 38,04 | 38,58 | 38,04 | 38,18 | -0,78% | - |
| 09.05.2025 | 38,10 | 38,48 | 38,10 | 38,48 | -0,72% | - |
| 08.05.2025 | 37,76 | 38,76 | 37,76 | 38,76 | 1,89% | - |
| 07.05.2025 | 38,02 | 38,04 | 37,88 | 38,04 | 0,58% | - |
| 06.05.2025 | 36,26 | 37,92 | 36,26 | 37,82 | 4,36% | - |
| 05.05.2025 | 36,18 | 36,24 | 36,18 | 36,24 | 0,44% | - |
| 02.05.2025 | 36,04 | 36,08 | 35,86 | 36,08 | 5,62% | - |
| 30.04.2025 | 35,42 | 35,84 | 34,16 | 34,16 | -2,23% | - |
| 29.04.2025 | 35,88 | 35,88 | 34,94 | 34,94 | -2,24% | - |
| 28.04.2025 | 35,36 | 35,82 | 34,28 | 35,74 | 2,58% | - |
| 25.04.2025 | 34,84 | 34,84 | 34,84 | 34,84 | 0,23% | - |
| 24.04.2025 | 34,76 | 34,76 | 34,76 | 34,76 | -2,03% | - |
| 23.04.2025 | 35,48 | 35,48 | 35,48 | 35,48 | 2,66% | - |
| 22.04.2025 | 34,68 | 34,70 | 34,56 | 34,56 | -0,46% | - |
| 17.04.2025 | 34,96 | 34,96 | 34,16 | 34,72 | 0,87% | - |
| 16.04.2025 | 33,82 | 34,66 | 33,82 | 34,42 | 0,00% | - |
| 15.04.2025 | 33,90 | 34,68 | 33,90 | 34,42 | 2,08% | - |
| 14.04.2025 | 33,56 | 33,92 | 33,56 | 33,72 | 0,60% | - |
| 11.04.2025 | 33,30 | 33,68 | 33,30 | 33,52 | -0,24% | - |
| 10.04.2025 | 34,36 | 34,38 | 33,44 | 33,60 | 4,41% | - |
| 09.04.2025 | 31,94 | 32,52 | 31,92 | 32,18 | -1,77% | - |
| 08.04.2025 | 30,48 | 32,84 | 30,48 | 32,76 | 6,57% | - |
| 07.04.2025 | 29,34 | 31,42 | 29,06 | 30,74 | 0,79% | - |
| 04.04.2025 | 32,70 | 32,72 | 30,02 | 30,50 | -6,61% | - |
| 03.04.2025 | 32,64 | 33,26 | 32,64 | 32,66 | -0,79% | - |
| 02.04.2025 | 32,96 | 32,98 | 32,88 | 32,92 | 0,61% | - |
| 01.04.2025 | 32,66 | 32,96 | 32,60 | 32,72 | 0,55% | - |
| 31.03.2025 | 32,34 | 32,68 | 32,34 | 32,54 | 0,25% | - |