31,530€
-3,46%
Echtzeit-Aktienkurs Plus500 Ltd.
Bid:
Ask:
Aktienkurse zur Plus500 Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |