48,340€
0,50%
Echtzeit-Aktienkurs Plus500 Ltd.
Bid:
Ask:
Aktienkurse zur Plus500 Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 48,37 | 48,59 | 48,04 | 48,30 | -0,51% | - |
| 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% | - |
| 06.11.2025 | 35,52 | 35,70 | 34,21 | 34,29 | -2,81% | - |
| 05.11.2025 | 35,51 | 35,98 | 35,14 | 35,28 | 1,55% | - |
| 04.11.2025 | 36,40 | 36,41 | 34,74 | 34,74 | -6,89% | - |
| 03.11.2025 | 36,10 | 37,40 | 35,39 | 37,31 | 3,52% | - |
| 31.10.2025 | 35,96 | 36,73 | 35,93 | 36,04 | -1,10% | 60,00 |
| 30.10.2025 | 37,05 | 37,09 | 35,59 | 36,44 | -3,62% | - |
| 29.10.2025 | 37,02 | 37,84 | 36,44 | 37,81 | 2,19% | - |
| 28.10.2025 | 37,33 | 37,70 | 36,96 | 37,00 | -0,05% | - |
| 27.10.2025 | 37,43 | 37,84 | 36,97 | 37,02 | -0,30% | - |
| 24.10.2025 | 37,05 | 37,60 | 37,03 | 37,13 | 0,46% | - |
| 23.10.2025 | 36,86 | 37,53 | 36,78 | 36,96 | 1,65% | - |
| 22.10.2025 | 36,32 | 37,17 | 36,28 | 36,36 | 0,08% | - |
| 21.10.2025 | 36,10 | 37,10 | 36,09 | 36,33 | -1,01% | - |
| 20.10.2025 | 37,00 | 37,78 | 35,74 | 36,70 | -0,54% | - |
| 17.10.2025 | 36,53 | 37,02 | 35,88 | 36,90 | 1,96% | - |
| 16.10.2025 | 36,94 | 37,60 | 36,03 | 36,19 | -0,19% | - |
| 15.10.2025 | 36,13 | 37,67 | 36,09 | 36,26 | 1,51% | - |
| 14.10.2025 | 37,21 | 37,21 | 35,59 | 35,72 | -3,22% | - |
| 13.10.2025 | 37,05 | 37,33 | 36,80 | 36,91 | 0,85% | - |
| 10.10.2025 | 37,58 | 37,84 | 36,60 | 36,60 | -2,48% | - |
| 09.10.2025 | 37,02 | 37,94 | 37,00 | 37,53 | 1,35% | - |
| 08.10.2025 | 36,61 | 38,21 | 36,45 | 37,03 | 1,48% | - |
| 07.10.2025 | 36,69 | 37,05 | 36,46 | 36,49 | 0,36% | - |
| 06.10.2025 | 36,40 | 37,42 | 36,17 | 36,36 | -0,08% | - |
| 03.10.2025 | 36,56 | 36,90 | 36,29 | 36,39 | -0,55% | - |
| 02.10.2025 | 36,90 | 36,93 | 36,04 | 36,59 | -0,73% | - |
| 01.10.2025 | 36,86 | 37,45 | 36,66 | 36,86 | -0,08% | - |
| 30.09.2025 | 37,03 | 37,36 | 36,58 | 36,89 | -0,22% | - |
| 29.09.2025 | 35,78 | 36,97 | 35,77 | 36,97 | 0,22% | - |
| 26.09.2025 | 35,94 | 37,14 | 35,94 | 36,89 | 2,59% | - |
| 25.09.2025 | 36,23 | 37,00 | 35,62 | 35,96 | -2,63% | - |
| 24.09.2025 | 35,74 | 37,11 | 35,67 | 36,93 | 2,55% | - |
| 23.09.2025 | 35,73 | 36,83 | 34,85 | 36,01 | -2,44% | - |
| 22.09.2025 | 34,79 | 36,94 | 34,74 | 36,91 | 7,27% | - |
| 19.09.2025 | 35,54 | 35,84 | 34,38 | 34,41 | -3,29% | - |
| 18.09.2025 | 35,34 | 36,05 | 35,30 | 35,58 | 0,68% | - |
| 17.09.2025 | 35,27 | 35,81 | 35,20 | 35,34 | 0,28% | - |
| 16.09.2025 | 35,05 | 36,25 | 35,03 | 35,24 | -1,70% | - |
| 15.09.2025 | 37,25 | 37,28 | 34,66 | 35,85 | -5,56% | - |
| 12.09.2025 | 35,65 | 37,97 | 35,57 | 37,96 | 4,80% | - |
| 11.09.2025 | 35,78 | 36,42 | 35,78 | 36,22 | 1,12% | - |
| 10.09.2025 | 35,91 | 36,27 | 35,77 | 35,82 | -0,14% | - |
| 09.09.2025 | 35,66 | 36,24 | 35,66 | 35,87 | 0,36% | - |
| 08.09.2025 | 35,65 | 36,08 | 35,26 | 35,74 | 0,28% | - |