1,826€
-2,61%
Echtzeit-Aktienkurs PLS Group Ltd
Bid:
Ask:
Aktienkurse zur PLS Group Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 1,83 | 1,83 | 1,82 | 1,82 | -2,69% | 25.382,00 |
| 16.10.2026 | 1,87 | 1,92 | 1,85 | 1,88 | -1,83% | 63.457,00 |
| 15.10.2026 | 1,85 | 1,91 | 1,82 | 1,91 | -1,90% | 172.877,00 |
| 14.10.2026 | 1,98 | 2,00 | 1,95 | 1,95 | 1,62% | 47.966,00 |
| 13.10.2026 | 1,93 | 1,96 | 1,91 | 1,92 | -10,55% | 148.409,00 |
| 12.10.2026 | 2,12 | 2,14 | 2,10 | 2,14 | -4,38% | 47.516,00 |
| 09.10.2026 | 2,20 | 2,24 | 2,18 | 2,24 | -4,36% | 24.653,00 |
| 08.10.2026 | 2,33 | 2,34 | 2,28 | 2,34 | -2,38% | 9.691,00 |
| 07.10.2026 | 2,44 | 2,44 | 2,37 | 2,40 | 2,13% | 7.545,00 |
| 06.10.2026 | 2,34 | 2,38 | 2,32 | 2,35 | 0,95% | 27.596,00 |
| 05.10.2026 | 2,28 | 2,33 | 2,28 | 2,33 | 2,02% | 10.934,00 |
| 02.10.2026 | 2,28 | 2,28 | 2,24 | 2,28 | 3,87% | 11.125,00 |
| 01.10.2026 | 2,27 | 2,27 | 2,19 | 2,20 | -8,08% | 85.581,00 |
| 30.09.2026 | 2,39 | 2,39 | 2,35 | 2,39 | 1,49% | 26.476,00 |
| 29.09.2026 | 2,35 | 2,39 | 2,31 | 2,35 | 0,26% | 33.274,00 |
| 28.09.2026 | 2,34 | 2,37 | 2,30 | 2,35 | -0,04% | 101.918,00 |
| 25.09.2026 | 2,38 | 2,39 | 2,32 | 2,35 | -6,04% | 77.027,00 |
| 24.09.2026 | 2,47 | 2,50 | 2,43 | 2,50 | -0,83% | 20.474,00 |
| 23.09.2026 | 2,58 | 2,63 | 2,52 | 2,52 | -3,30% | 30.470,00 |
| 22.09.2026 | 2,55 | 2,64 | 2,55 | 2,61 | -0,50% | 15.170,00 |
| 21.09.2026 | 2,60 | 2,62 | 2,55 | 2,62 | 0,77% | 26.105,00 |
| 18.09.2026 | 2,61 | 2,61 | 2,57 | 2,60 | -4,76% | 16.289,00 |
| 17.09.2026 | 2,61 | 2,77 | 2,61 | 2,73 | 4,22% | 44.009,00 |
| 16.09.2026 | 2,61 | 2,62 | 2,60 | 2,62 | 1,30% | 18.760,00 |
| 15.09.2026 | 2,62 | 2,64 | 2,58 | 2,59 | -3,15% | 37.687,00 |
| 14.09.2026 | 2,72 | 2,74 | 2,60 | 2,67 | -2,55% | 83.021,00 |
| 11.09.2026 | 2,75 | 2,84 | 2,74 | 2,74 | -6,16% | 16.101,00 |
| 10.09.2026 | 3,01 | 3,03 | 2,92 | 2,92 | -5,81% | 11.837,00 |
| 09.09.2026 | 3,14 | 3,14 | 3,10 | 3,10 | 0,65% | 6.049,00 |
| 08.09.2026 | 3,08 | 3,10 | 3,06 | 3,08 | 0,03% | 12.468,00 |
| 07.09.2026 | 3,09 | 3,09 | 3,03 | 3,08 | 0,06% | 11.252,00 |
| 04.09.2026 | 3,12 | 3,17 | 3,06 | 3,08 | -2,22% | 51.996,00 |
| 03.09.2026 | 3,19 | 3,19 | 3,13 | 3,15 | -5,18% | 14.325,00 |
| 02.09.2026 | 3,16 | 3,37 | 3,16 | 3,32 | -2,38% | 17.476,00 |
| 01.09.2026 | 3,40 | 3,45 | 3,33 | 3,40 | 1,49% | 69.514,00 |
| 31.08.2026 | 3,35 | 3,36 | 3,30 | 3,35 | 4,72% | 8.148,00 |
| 28.08.2026 | 3,28 | 3,30 | 3,18 | 3,20 | 0,79% | 25.260,00 |
| 27.08.2026 | 3,17 | 3,17 | 3,12 | 3,17 | -0,84% | 10.011,00 |
| 26.08.2026 | 3,21 | 3,25 | 3,20 | 3,20 | 0,66% | 42.239,00 |
| 25.08.2026 | 3,20 | 3,20 | 3,11 | 3,18 | -3,64% | 29.080,00 |
| 24.08.2026 | 3,26 | 3,35 | 3,26 | 3,30 | 4,90% | 47.503,00 |
| 21.08.2026 | 3,06 | 3,17 | 3,06 | 3,15 | 5,96% | 17.214,00 |
| 20.08.2026 | 2,97 | 2,97 | 2,92 | 2,97 | -0,37% | 6.474,00 |
| 19.08.2026 | 2,94 | 3,02 | 2,89 | 2,98 | -0,40% | 14.885,00 |
| 18.08.2026 | 3,05 | 3,06 | 2,96 | 2,99 | -4,90% | 32.538,00 |
| 17.08.2026 | 3,10 | 3,16 | 3,10 | 3,15 | 3,52% | 15.450,00 |
| 14.08.2026 | 2,95 | 3,04 | 2,95 | 3,04 | 1,67% | 10.415,00 |
| 13.08.2026 | 3,00 | 3,00 | 2,92 | 2,99 | -1,52% | 7.018,00 |
| 12.08.2026 | 3,00 | 3,04 | 2,96 | 3,04 | 6,79% | 42.447,00 |
| 11.08.2026 | 2,89 | 2,90 | 2,84 | 2,84 | -3,66% | 23.935,00 |
| 10.08.2026 | 2,86 | 2,95 | 2,86 | 2,95 | 2,50% | 26.757,00 |
| 07.08.2026 | 2,81 | 2,98 | 2,80 | 2,88 | 8,36% | 43.925,00 |
| 06.08.2026 | 2,65 | 2,70 | 2,63 | 2,66 | 1,07% | 50.867,00 |
| 05.08.2026 | 2,61 | 2,65 | 2,61 | 2,63 | 1,12% | 13.978,00 |
| 04.08.2026 | 2,56 | 2,62 | 2,56 | 2,60 | 3,96% | 15.465,00 |
| 03.08.2026 | 2,53 | 2,54 | 2,49 | 2,50 | -1,38% | 14.583,00 |
| 31.07.2026 | 2,50 | 2,58 | 2,50 | 2,54 | -2,42% | 5.209,00 |
| 30.07.2026 | 2,58 | 2,63 | 2,50 | 2,60 | 2,32% | 30.821,00 |
| 29.07.2026 | 2,53 | 2,54 | 2,49 | 2,54 | 0,79% | 30.651,00 |
| 28.07.2026 | 2,49 | 2,52 | 2,45 | 2,52 | -2,33% | 14.638,00 |
| 27.07.2026 | 2,60 | 2,64 | 2,57 | 2,58 | 3,16% | 17.344,00 |
| 24.07.2026 | 2,49 | 2,54 | 2,44 | 2,50 | -2,31% | 26.333,00 |
| 23.07.2026 | 2,60 | 2,64 | 2,56 | 2,56 | 1,83% | 60.901,00 |
| 22.07.2026 | 2,51 | 2,55 | 2,51 | 2,51 | -1,45% | 20.695,00 |
| 21.07.2026 | 2,50 | 2,55 | 2,49 | 2,55 | 1,15% | 51.495,00 |
| 20.07.2026 | 2,57 | 2,58 | 2,51 | 2,52 | -3,00% | 23.587,00 |
| 17.07.2026 | 2,62 | 2,64 | 2,59 | 2,60 | -1,18% | 98.735,00 |
| 16.07.2026 | 2,74 | 2,75 | 2,63 | 2,63 | -7,43% | 20.372,00 |
| 15.07.2026 | 2,83 | 2,88 | 2,81 | 2,84 | 4,56% | 6.823,00 |
| 14.07.2026 | 2,74 | 2,78 | 2,71 | 2,72 | 1,68% | 8.932,00 |
| 13.07.2026 | 2,72 | 2,75 | 2,63 | 2,67 | -3,85% | 27.084,00 |
| 10.07.2026 | 2,82 | 2,82 | 2,73 | 2,78 | -3,67% | 10.256,00 |
| 09.07.2026 | 2,78 | 2,89 | 2,75 | 2,89 | 1,16% | 12.614,00 |
| 08.07.2026 | 2,84 | 2,93 | 2,73 | 2,85 | -2,93% | 33.985,00 |
| 07.07.2026 | 2,97 | 2,98 | 2,92 | 2,94 | -5,20% | 9.661,00 |
| 06.07.2026 | 3,17 | 3,17 | 3,10 | 3,10 | -3,34% | 4.827,00 |
| 03.07.2026 | 3,28 | 3,28 | 3,05 | 3,21 | 5,11% | 31.432,00 |
| 02.07.2026 | 3,10 | 3,14 | 3,05 | 3,05 | -0,23% | 1.631,00 |
| 01.07.2026 | 3,06 | 3,16 | 3,00 | 3,06 | 0,43% | 46.087,00 |
| 30.06.2026 | 2,99 | 3,06 | 2,88 | 3,04 | 0,46% | 86.124,00 |
| 29.06.2026 | 2,99 | 3,08 | 2,97 | 3,03 | 2,33% | 40.272,00 |
| 26.06.2026 | 3,05 | 3,12 | 2,96 | 2,96 | -3,86% | 88.443,00 |
| 25.06.2026 | 3,32 | 3,32 | 3,05 | 3,08 | -8,88% | 143.238,00 |
| 24.06.2026 | 3,40 | 3,44 | 3,36 | 3,38 | 6,41% | 68.545,00 |
| 23.06.2026 | 3,27 | 3,39 | 3,18 | 3,18 | -4,90% | 166.663,00 |
| 22.06.2026 | 3,40 | 3,40 | 3,24 | 3,34 | -6,76% | 159.262,00 |
| 19.06.2026 | 3,65 | 3,65 | 3,55 | 3,58 | -3,16% | 19.110,00 |
| 18.06.2026 | 3,84 | 3,84 | 3,70 | 3,70 | -4,10% | 12.624,00 |
| 17.06.2026 | 3,85 | 3,89 | 3,82 | 3,86 | 3,93% | 9.412,00 |
| 16.06.2026 | 3,80 | 3,80 | 3,71 | 3,71 | -5,76% | 25.496,00 |
| 15.06.2026 | 3,98 | 4,07 | 3,86 | 3,94 | -2,28% | 38.684,00 |
| 12.06.2026 | 3,91 | 4,06 | 3,90 | 4,03 | 8,04% | 107.870,00 |
| 11.06.2026 | 3,56 | 3,73 | 3,49 | 3,73 | 9,67% | 79.968,00 |
| 10.06.2026 | 3,46 | 3,52 | 3,23 | 3,40 | -1,42% | 100.377,00 |
| 09.06.2026 | 3,55 | 3,60 | 3,45 | 3,45 | -1,46% | 28.105,00 |
| 08.06.2026 | 3,45 | 3,57 | 3,45 | 3,50 | 0,60% | 21.237,00 |
| 05.06.2026 | 3,63 | 3,68 | 3,45 | 3,48 | -6,63% | 107.529,00 |
| 04.06.2026 | 3,82 | 3,82 | 3,58 | 3,73 | -6,33% | 123.652,00 |
| 03.06.2026 | 3,94 | 4,00 | 3,90 | 3,98 | -0,52% | 10.545,00 |
| 02.06.2026 | 4,01 | 4,11 | 3,99 | 4,00 | -0,99% | 28.398,00 |