58,325€
-0,38%
Echtzeit-Aktienkurs Plus500 Ltd.
Bid:
Ask:
Aktienkurse zur Plus500 Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 58,73 | 59,05 | 57,68 | 58,30 | -0,43% | - |
| 08.07.2026 | 58,48 | 59,00 | 57,55 | 58,55 | -0,38% | - |
| 07.07.2026 | 59,18 | 59,63 | 58,58 | 58,78 | -0,93% | - |
| 06.07.2026 | 58,73 | 59,38 | 58,55 | 59,33 | 1,06% | - |
| 03.07.2026 | 59,35 | 59,45 | 58,20 | 58,70 | -0,72% | - |
| 02.07.2026 | 57,33 | 59,13 | 57,05 | 59,13 | 3,01% | - |
| 01.07.2026 | 55,65 | 57,55 | 55,48 | 57,40 | 3,14% | - |
| 30.06.2026 | 55,30 | 55,90 | 55,00 | 55,65 | 0,86% | - |
| 29.06.2026 | 54,45 | 55,80 | 54,28 | 55,18 | 1,94% | - |
| 26.06.2026 | 54,85 | 55,73 | 53,88 | 54,13 | -1,99% | - |
| 25.06.2026 | 56,15 | 56,35 | 55,18 | 55,23 | -1,12% | - |
| 24.06.2026 | 55,80 | 56,50 | 55,48 | 55,85 | 0,40% | - |
| 23.06.2026 | 55,33 | 56,35 | 55,18 | 55,63 | -0,31% | - |
| 22.06.2026 | 55,43 | 55,85 | 54,23 | 55,80 | 0,81% | - |
| 19.06.2026 | 55,45 | 55,93 | 55,13 | 55,35 | 0,18% | - |
| 18.06.2026 | 55,40 | 55,98 | 54,95 | 55,25 | 0,32% | - |
| 17.06.2026 | 56,38 | 56,68 | 54,80 | 55,08 | -2,05% | - |
| 16.06.2026 | 56,08 | 56,90 | 55,55 | 56,23 | 0,18% | - |
| 15.06.2026 | 57,23 | 57,38 | 55,33 | 56,13 | -0,66% | - |
| 12.06.2026 | 55,93 | 56,75 | 53,95 | 56,50 | 0,80% | - |
| 11.06.2026 | 55,15 | 56,05 | 54,80 | 56,05 | 1,86% | - |
| 10.06.2026 | 54,25 | 55,35 | 53,58 | 55,03 | 1,34% | - |
| 09.06.2026 | 53,28 | 54,60 | 53,23 | 54,30 | 1,92% | - |
| 08.06.2026 | 52,83 | 53,83 | 52,68 | 53,28 | 1,00% | - |
| 05.06.2026 | 53,03 | 54,25 | 52,75 | 52,75 | -0,28% | - |
| 04.06.2026 | 52,38 | 53,43 | 52,25 | 52,90 | 0,95% | - |
| 03.06.2026 | 52,63 | 52,95 | 51,83 | 52,40 | -0,47% | - |
| 02.06.2026 | 52,60 | 53,40 | 52,30 | 52,65 | 0,14% | - |
| 01.06.2026 | 51,68 | 52,73 | 50,93 | 52,58 | 2,19% | - |
| 29.05.2026 | 51,53 | 51,60 | 50,58 | 51,45 | 0,29% | - |
| 28.05.2026 | 51,53 | 52,05 | 51,30 | 51,30 | -1,16% | - |
| 27.05.2026 | 53,28 | 53,43 | 51,78 | 51,90 | -2,67% | - |
| 26.05.2026 | 54,78 | 55,00 | 53,18 | 53,33 | -3,13% | - |
| 25.05.2026 | 54,50 | 55,05 | 54,05 | 55,05 | 2,47% | - |
| 22.05.2026 | 54,18 | 54,30 | 53,58 | 53,73 | -0,97% | - |
| 21.05.2026 | 53,38 | 54,38 | 53,10 | 54,25 | 1,07% | - |
| 20.05.2026 | 52,05 | 53,68 | 52,00 | 53,68 | 2,97% | - |
| 19.05.2026 | 52,03 | 53,15 | 51,93 | 52,13 | -0,14% | - |
| 18.05.2026 | 50,38 | 52,25 | 50,21 | 52,20 | 2,76% | - |
| 15.05.2026 | 50,60 | 51,58 | 50,38 | 50,80 | 0,20% | - |
| 14.05.2026 | 51,55 | 51,70 | 50,70 | 50,70 | -1,60% | - |
| 13.05.2026 | 51,60 | 51,80 | 50,85 | 51,53 | 0,10% | - |
| 12.05.2026 | 51,48 | 51,84 | 50,78 | 51,48 | -0,53% | - |
| 11.05.2026 | 52,08 | 52,30 | 51,53 | 51,75 | -1,10% | - |
| 08.05.2026 | 51,75 | 52,55 | 51,70 | 52,33 | 1,31% | - |
| 07.05.2026 | 52,75 | 53,38 | 51,60 | 51,65 | -1,81% | - |
| 06.05.2026 | 52,83 | 53,10 | 52,08 | 52,60 | 0,48% | - |
| 05.05.2026 | 51,35 | 53,55 | 51,25 | 52,35 | 2,15% | 6.784,00 |
| 04.05.2026 | 52,60 | 52,70 | 51,08 | 51,25 | -1,73% | - |
| 30.04.2026 | 51,38 | 52,38 | 51,28 | 52,15 | 1,46% | - |
| 29.04.2026 | 52,38 | 52,65 | 51,18 | 51,40 | -1,44% | - |
| 28.04.2026 | 52,30 | 52,73 | 51,83 | 52,15 | -0,33% | - |
| 27.04.2026 | 51,73 | 52,40 | 50,62 | 52,33 | 0,82% | - |
| 24.04.2026 | 51,48 | 51,95 | 50,75 | 51,90 | 0,97% | - |
| 23.04.2026 | 51,63 | 52,10 | 50,95 | 51,40 | -1,01% | - |
| 22.04.2026 | 51,95 | 52,18 | 50,18 | 51,93 | 0,78% | - |
| 21.04.2026 | 52,78 | 53,03 | 51,45 | 51,53 | -2,00% | - |
| 20.04.2026 | 50,50 | 53,63 | 50,39 | 52,58 | 3,70% | - |
| 17.04.2026 | 50,31 | 51,33 | 50,03 | 50,70 | 0,97% | - |
| 16.04.2026 | 49,95 | 50,38 | 49,55 | 50,22 | 0,78% | - |
| 15.04.2026 | 49,83 | 50,30 | 49,35 | 49,83 | 0,37% | - |
| 14.04.2026 | 49,32 | 50,15 | 48,73 | 49,64 | 0,53% | - |
| 13.04.2026 | 47,40 | 49,38 | 47,40 | 49,38 | 3,65% | - |
| 10.04.2026 | 48,21 | 48,26 | 47,64 | 47,64 | -0,33% | - |
| 09.04.2026 | 47,36 | 48,34 | 47,26 | 47,80 | 0,34% | - |
| 08.04.2026 | 49,48 | 49,58 | 47,25 | 47,64 | 0,23% | - |
| 07.04.2026 | 46,79 | 47,67 | 46,68 | 47,53 | 2,70% | - |
| 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 |