2,815€
6,85%
Echtzeit-Aktienkurs PLS Group Ltd
Bid:
Ask:
Aktienkurse zur PLS Group Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 01.06.2026 | 4,10 | 4,15 | 4,00 | 4,04 | 4,10% | 70.926,00 |
| 29.05.2026 | 3,95 | 3,95 | 3,87 | 3,88 | -0,21% | 26.902,00 |
| 28.05.2026 | 3,88 | 3,92 | 3,84 | 3,89 | -0,51% | 8.375,00 |
| 27.05.2026 | 3,91 | 3,91 | 3,85 | 3,91 | -1,24% | 21.129,00 |
| 26.05.2026 | 3,99 | 3,99 | 3,90 | 3,96 | 0,71% | 18.355,00 |
| 25.05.2026 | 3,93 | 3,99 | 3,90 | 3,93 | 2,34% | 24.471,00 |
| 22.05.2026 | 3,88 | 3,93 | 3,84 | 3,84 | 1,00% | 13.225,00 |
| 21.05.2026 | 3,75 | 3,81 | 3,72 | 3,80 | 2,20% | 72.013,00 |
| 20.05.2026 | 3,61 | 3,72 | 3,61 | 3,72 | 4,76% | 63.495,00 |
| 19.05.2026 | 3,60 | 3,60 | 3,55 | 3,55 | -2,01% | 39.297,00 |
| 18.05.2026 | 3,63 | 3,70 | 3,60 | 3,62 | -0,44% | 30.705,00 |
| 15.05.2026 | 3,70 | 3,73 | 3,62 | 3,64 | -6,95% | 54.915,00 |
| 14.05.2026 | 4,01 | 4,01 | 3,75 | 3,91 | -1,71% | 49.020,00 |
| 13.05.2026 | 4,03 | 4,06 | 3,98 | 3,98 | -1,72% | 63.329,00 |
| 12.05.2026 | 4,00 | 4,07 | 3,98 | 4,05 | 3,30% | 120.326,00 |
| 11.05.2026 | 3,84 | 3,92 | 3,83 | 3,92 | 1,82% | 30.006,00 |
| 08.05.2026 | 3,87 | 3,89 | 3,85 | 3,85 | -2,01% | 16.025,00 |
| 07.05.2026 | 3,87 | 3,95 | 3,85 | 3,93 | 1,95% | 54.326,00 |
| 06.05.2026 | 3,74 | 3,88 | 3,74 | 3,85 | 6,14% | 76.308,00 |
| 05.05.2026 | 3,70 | 3,72 | 3,63 | 3,63 | -0,25% | 19.415,00 |
| 04.05.2026 | 3,72 | 3,74 | 3,64 | 3,64 | -2,65% | 18.918,00 |
| 30.04.2026 | 3,70 | 3,75 | 3,64 | 3,74 | 2,21% | 40.509,00 |
| 29.04.2026 | 3,64 | 3,67 | 3,60 | 3,66 | 0,22% | 21.572,00 |
| 28.04.2026 | 3,72 | 3,73 | 3,62 | 3,65 | 0,65% | 76.909,00 |
| 27.04.2026 | 3,62 | 3,65 | 3,56 | 3,63 | 1,02% | 25.934,00 |
| 24.04.2026 | 3,55 | 3,60 | 3,50 | 3,59 | 4,63% | 31.348,00 |
| 23.04.2026 | 3,50 | 3,52 | 3,42 | 3,43 | -4,69% | 30.466,00 |
| 22.04.2026 | 3,64 | 3,65 | 3,57 | 3,60 | 2,86% | 18.241,00 |
| 21.04.2026 | 3,60 | 3,64 | 3,50 | 3,50 | -4,11% | 25.851,00 |
| 20.04.2026 | 3,65 | 3,68 | 3,60 | 3,65 | 1,64% | 59.680,00 |
| 17.04.2026 | 3,60 | 3,70 | 3,58 | 3,59 | 2,95% | 196.676,00 |
| 16.04.2026 | 3,39 | 3,49 | 3,39 | 3,49 | 6,24% | 127.559,00 |
| 15.04.2026 | 3,29 | 3,30 | 3,21 | 3,28 | 0,24% | 29.176,00 |
| 14.04.2026 | 3,28 | 3,30 | 3,23 | 3,28 | -0,15% | 70.563,00 |
| 13.04.2026 | 3,20 | 3,28 | 3,18 | 3,28 | 2,24% | 67.341,00 |
| 10.04.2026 | 3,21 | 3,25 | 3,17 | 3,21 | 1,52% | 98.936,00 |
| 09.04.2026 | 3,16 | 3,18 | 3,16 | 3,16 | 1,25% | 64.304,00 |
| 08.04.2026 | 3,14 | 3,20 | 3,12 | 3,12 | -0,92% | 66.989,00 |
| 07.04.2026 | 3,12 | 3,15 | 3,07 | 3,15 | 4,30% | 49.701,00 |
| 02.04.2026 | 3,06 | 3,10 | 2,96 | 3,02 | -4,07% | 55.367,00 |
| 01.04.2026 | 3,13 | 3,15 | 3,09 | 3,15 | 1,29% | 94.766,00 |
| 31.03.2026 | 3,09 | 3,11 | 3,05 | 3,11 | -0,54% | 41.298,00 |
| 30.03.2026 | 3,12 | 3,13 | 3,02 | 3,13 | 6,29% | 149.400,00 |
| 27.03.2026 | 3,03 | 3,05 | 2,94 | 2,94 | 1,69% | 127.859,00 |
| 26.03.2026 | 2,95 | 3,00 | 2,84 | 2,89 | 1,23% | 92.049,00 |
| 25.03.2026 | 2,91 | 2,96 | 2,86 | 2,86 | 7,37% | 17.222,00 |
| 24.03.2026 | 2,76 | 2,76 | 2,66 | 2,66 | -1,08% | 22.789,00 |
| 23.03.2026 | 2,50 | 2,69 | 2,46 | 2,69 | 6,71% | 107.196,00 |
| 20.03.2026 | 2,61 | 2,64 | 2,52 | 2,52 | -1,95% | 26.127,00 |
| 19.03.2026 | 2,56 | 2,57 | 2,30 | 2,57 | -6,20% | 170.336,00 |
| 18.03.2026 | 2,79 | 2,86 | 2,74 | 2,74 | -6,32% | 14.409,00 |
| 17.03.2026 | 2,95 | 2,95 | 2,85 | 2,93 | -0,85% | 24.332,00 |