39,300€
0,51%
Echtzeit-Aktienkurs Plus500 Ltd.
Bid:
Ask:
Aktienkurse zur Plus500 Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.10.2026 | 39,24 | 40,75 | 38,94 | 39,30 | 0,13% | - |
| 12.10.2026 | 39,64 | 39,96 | 39,14 | 39,25 | -0,81% | - |
| 09.10.2026 | 38,30 | 39,59 | 38,13 | 39,57 | 3,69% | - |
| 08.10.2026 | 37,68 | 38,46 | 37,50 | 38,16 | 0,69% | - |
| 07.10.2026 | 38,00 | 38,42 | 37,71 | 37,90 | -0,45% | - |
| 06.10.2026 | 38,66 | 38,98 | 38,06 | 38,07 | -1,58% | - |
| 05.10.2026 | 38,11 | 39,06 | 37,71 | 38,68 | 1,26% | - |
| 02.10.2026 | 40,23 | 40,29 | 34,49 | 38,20 | -4,88% | 4.500,00 |
| 01.10.2026 | 40,05 | 41,23 | 39,39 | 40,16 | 0,65% | - |
| 30.09.2026 | 39,87 | 40,78 | 39,69 | 39,90 | 0,40% | - |
| 29.09.2026 | 39,50 | 39,93 | 39,47 | 39,74 | 0,18% | - |
| 28.09.2026 | 39,89 | 40,66 | 39,45 | 39,67 | -0,95% | - |
| 25.09.2026 | 40,31 | 40,47 | 39,75 | 40,05 | -0,47% | - |
| 24.09.2026 | 39,88 | 40,39 | 39,73 | 40,24 | 0,37% | - |
| 23.09.2026 | 41,28 | 41,74 | 39,73 | 40,09 | -2,17% | - |
| 22.09.2026 | 42,28 | 42,43 | 40,16 | 40,98 | -3,19% | - |
| 21.09.2026 | 41,46 | 42,38 | 40,07 | 42,33 | 2,74% | - |
| 18.09.2026 | 40,74 | 41,29 | 40,55 | 41,20 | 1,20% | - |
| 17.09.2026 | 40,65 | 41,01 | 40,34 | 40,71 | 0,62% | - |
| 16.09.2026 | 40,26 | 40,94 | 40,21 | 40,46 | 1,20% | - |
| 15.09.2026 | 41,80 | 41,84 | 39,98 | 39,98 | -4,42% | - |
| 14.09.2026 | 41,67 | 42,14 | 41,52 | 41,83 | 0,00% | - |
| 11.09.2026 | 41,90 | 42,09 | 41,63 | 41,83 | 0,34% | - |
| 10.09.2026 | 42,20 | 42,32 | 41,65 | 41,69 | -0,90% | - |
| 09.09.2026 | 42,41 | 42,61 | 41,73 | 42,07 | -0,64% | - |
| 08.09.2026 | 43,03 | 43,21 | 42,34 | 42,34 | -1,81% | - |
| 07.09.2026 | 42,90 | 43,24 | 42,70 | 43,12 | 0,23% | - |
| 04.09.2026 | 43,08 | 43,40 | 42,66 | 43,02 | -0,12% | - |
| 03.09.2026 | 42,23 | 43,10 | 41,75 | 43,07 | 1,87% | - |
| 02.09.2026 | 42,92 | 44,30 | 42,20 | 42,28 | -1,51% | - |
| 01.09.2026 | 43,75 | 43,98 | 42,86 | 42,93 | -1,51% | - |
| 31.08.2026 | 44,03 | 44,11 | 43,55 | 43,59 | -1,00% | - |
| 28.08.2026 | 44,03 | 44,98 | 43,57 | 44,03 | 0,14% | - |
| 27.08.2026 | 43,76 | 44,45 | 43,39 | 43,97 | 0,92% | - |
| 26.08.2026 | 43,17 | 44,03 | 42,92 | 43,57 | 0,93% | - |
| 25.08.2026 | 43,41 | 43,67 | 42,11 | 43,17 | -0,23% | - |
| 24.08.2026 | 42,85 | 43,33 | 42,67 | 43,27 | 1,24% | - |
| 21.08.2026 | 42,29 | 42,96 | 41,88 | 42,74 | 1,35% | - |
| 20.08.2026 | 42,93 | 43,17 | 42,14 | 42,17 | -4,09% | - |
| 19.08.2026 | 44,46 | 45,57 | 43,25 | 43,97 | -1,28% | - |
| 18.08.2026 | 44,58 | 45,17 | 44,33 | 44,54 | -0,47% | - |
| 17.08.2026 | 44,51 | 45,24 | 44,40 | 44,75 | 0,77% | 1.836,00 |
| 14.08.2026 | 43,48 | 44,41 | 43,35 | 44,41 | 1,95% | - |
| 13.08.2026 | 43,69 | 44,08 | 42,76 | 43,56 | 0,23% | - |
| 12.08.2026 | 44,81 | 45,13 | 43,39 | 43,46 | -2,73% | - |
| 11.08.2026 | 44,92 | 45,53 | 44,13 | 44,68 | -0,53% | 2.000,00 |
| 10.08.2026 | 43,84 | 46,92 | 43,80 | 44,92 | 2,23% | - |
| 07.08.2026 | 44,66 | 45,31 | 43,78 | 43,94 | -1,61% | - |
| 06.08.2026 | 45,72 | 45,95 | 44,62 | 44,66 | -2,30% | - |
| 05.08.2026 | 45,45 | 46,31 | 45,19 | 45,71 | 0,73% | - |
| 04.08.2026 | 44,87 | 45,71 | 44,75 | 45,38 | 1,41% | - |
| 03.08.2026 | 46,09 | 46,78 | 43,46 | 44,75 | -2,34% | - |
| 31.07.2026 | 48,26 | 48,28 | 45,34 | 45,82 | -4,60% | - |
| 30.07.2026 | 47,98 | 48,19 | 47,58 | 48,03 | 0,19% | - |
| 29.07.2026 | 47,00 | 48,46 | 46,83 | 47,94 | 2,13% | - |
| 28.07.2026 | 46,79 | 47,63 | 46,26 | 46,94 | -0,09% | - |
| 27.07.2026 | 46,95 | 47,09 | 46,34 | 46,98 | 1,14% | - |
| 24.07.2026 | 47,34 | 48,31 | 46,35 | 46,45 | -2,02% | - |
| 23.07.2026 | 47,82 | 48,19 | 47,18 | 47,41 | -1,04% | - |
| 22.07.2026 | 47,87 | 48,70 | 47,52 | 47,91 | 0,00% | - |
| 21.07.2026 | 47,69 | 48,81 | 47,09 | 47,91 | 1,25% | - |
| 20.07.2026 | 49,45 | 49,73 | 47,28 | 47,32 | -4,40% | - |
| 17.07.2026 | 50,23 | 50,85 | 49,36 | 49,50 | -2,08% | - |
| 16.07.2026 | 49,58 | 50,83 | 49,43 | 50,55 | 1,85% | - |
| 15.07.2026 | 49,87 | 50,59 | 49,02 | 49,63 | 0,10% | - |
| 14.07.2026 | 49,06 | 50,53 | 48,95 | 49,58 | 1,06% | - |
| 13.07.2026 | 57,53 | 59,83 | 48,27 | 49,06 | -15,49% | - |
| 10.07.2026 | 58,23 | 58,78 | 57,43 | 58,05 | -0,39% | - |
| 09.07.2026 | 58,73 | 59,05 | 57,68 | 58,28 | -0,47% | - |
| 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% | - |