31,080€
-0,58%
Echtzeit-Aktienkurs Plus500 Ltd.
Bid:
Ask:
Aktienkurse zur Plus500 Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.10.2024 | 29,32 | 29,87 | 29,28 | 29,62 | 1,06% | - |
| 03.10.2024 | 29,42 | 29,91 | 29,26 | 29,31 | -0,81% | - |
| 02.10.2024 | 29,92 | 30,50 | 29,44 | 29,55 | -1,27% | - |
| 01.10.2024 | 30,21 | 30,63 | 29,79 | 29,93 | -0,89% | - |
| 30.09.2024 | 29,84 | 30,49 | 29,69 | 30,20 | 1,51% | - |
| 27.09.2024 | 30,38 | 31,01 | 29,70 | 29,75 | -2,17% | - |
| 26.09.2024 | 30,79 | 30,81 | 29,90 | 30,41 | -1,11% | - |
| 25.09.2024 | 29,58 | 30,77 | 29,54 | 30,75 | 3,33% | - |
| 24.09.2024 | 30,82 | 31,34 | 29,72 | 29,76 | -3,03% | - |
| 23.09.2024 | 29,72 | 30,97 | 29,70 | 30,69 | 3,51% | - |
| 20.09.2024 | 29,57 | 30,66 | 29,24 | 29,65 | -0,10% | - |
| 19.09.2024 | 29,39 | 30,61 | 29,36 | 29,68 | 0,20% | - |
| 18.09.2024 | 29,65 | 30,12 | 28,97 | 29,62 | -0,07% | - |
| 17.09.2024 | 30,04 | 30,78 | 29,42 | 29,64 | -0,34% | - |
| 16.09.2024 | 30,36 | 30,82 | 29,73 | 29,74 | -2,04% | - |
| 13.09.2024 | 30,17 | 30,62 | 30,12 | 30,36 | 0,50% | - |
| 12.09.2024 | 29,80 | 30,61 | 29,56 | 30,21 | 2,58% | - |
| 11.09.2024 | 30,47 | 30,95 | 29,32 | 29,45 | -3,66% | - |
| 10.09.2024 | 31,18 | 31,19 | 30,32 | 30,57 | 1,06% | - |
| 09.09.2024 | 30,24 | 31,22 | 30,19 | 30,25 | 0,53% | - |
| 06.09.2024 | 30,11 | 30,70 | 30,01 | 30,09 | -0,20% | - |
| 05.09.2024 | 30,79 | 31,35 | 29,46 | 30,15 | -2,14% | - |
| 04.09.2024 | 30,39 | 31,31 | 30,31 | 30,81 | 1,35% | - |
| 03.09.2024 | 30,78 | 31,41 | 29,96 | 30,40 | -1,39% | - |
| 02.09.2024 | 30,42 | 31,40 | 30,40 | 30,83 | 2,32% | - |
| 30.08.2024 | 30,52 | 31,25 | 30,08 | 30,13 | -0,10% | - |
| 29.08.2024 | 32,13 | 32,16 | 30,16 | 30,16 | -3,08% | - |
| 28.08.2024 | 31,40 | 32,01 | 31,12 | 31,12 | -0,73% | - |
| 27.08.2024 | 31,53 | 32,05 | 31,17 | 31,35 | -0,57% | - |
| 26.08.2024 | 31,18 | 32,17 | 31,03 | 31,53 | 1,06% | - |
| 23.08.2024 | 30,82 | 32,16 | 30,74 | 31,20 | 1,53% | 50,00 |
| 22.08.2024 | 30,89 | 31,65 | 30,52 | 30,73 | 1,69% | - |
| 21.08.2024 | 29,73 | 30,98 | 29,62 | 30,22 | 1,79% | - |
| 20.08.2024 | 29,73 | 30,39 | 29,63 | 29,69 | 7,34% | - |
| 19.08.2024 | 28,54 | 31,02 | 27,66 | 27,66 | -3,08% | - |
| 16.08.2024 | 28,30 | 28,97 | 28,25 | 28,54 | 2,00% | - |
| 15.08.2024 | 28,21 | 28,70 | 27,89 | 27,98 | -0,64% | - |
| 14.08.2024 | 28,09 | 28,52 | 27,73 | 28,16 | 0,32% | - |
| 13.08.2024 | 28,00 | 28,70 | 27,93 | 28,07 | 1,41% | - |
| 12.08.2024 | 28,12 | 28,65 | 27,68 | 27,68 | -1,49% | - |
| 09.08.2024 | 27,53 | 28,37 | 27,53 | 28,10 | 2,14% | - |
| 08.08.2024 | 28,17 | 28,21 | 27,29 | 27,51 | -2,20% | - |
| 07.08.2024 | 26,55 | 28,25 | 26,48 | 28,13 | 7,65% | - |
| 06.08.2024 | 26,28 | 26,96 | 26,09 | 26,13 | -1,17% | - |
| 05.08.2024 | 27,48 | 27,53 | 25,87 | 26,44 | -2,87% | - |