52,800€
-0,60%
Echtzeit-Aktienkurs PayPal Holdings
Bid:
Ask:
Aktienkurse zur PayPal Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 53,47 | 53,65 | 52,67 | 53,48 | 0,68% | 24.430,00 |
| 11.11.2026 | 52,58 | 53,25 | 52,35 | 53,12 | 1,08% | 11.487,00 |
| 10.11.2026 | 53,49 | 53,80 | 52,49 | 52,55 | -2,29% | 11.092,00 |
| 09.11.2026 | 53,33 | 53,85 | 53,15 | 53,78 | 0,79% | 17.903,00 |
| 06.11.2026 | 51,93 | 53,49 | 51,57 | 53,36 | 1,52% | 14.112,00 |
| 05.11.2026 | 53,45 | 54,13 | 52,19 | 52,56 | -2,67% | 16.804,00 |
| 04.11.2026 | 51,81 | 54,26 | 51,71 | 54,00 | 2,84% | 18.419,00 |
| 03.11.2026 | 52,26 | 52,69 | 52,12 | 52,51 | 0,06% | 12.137,00 |
| 02.11.2026 | 50,88 | 52,57 | 50,70 | 52,48 | 2,22% | 14.853,00 |
| 30.10.2026 | 51,00 | 51,34 | 50,78 | 51,34 | 0,23% | 9.117,00 |
| 29.10.2026 | 49,65 | 51,72 | 49,65 | 51,22 | 1,95% | 11.140,00 |
| 28.10.2026 | 49,91 | 50,37 | 49,61 | 50,24 | -0,26% | 9.115,00 |
| 27.10.2026 | 49,00 | 50,66 | 46,81 | 50,37 | 2,67% | 38.746,00 |
| 26.10.2026 | 50,63 | 50,88 | 49,06 | 49,06 | -4,24% | 24.070,00 |
| 23.10.2026 | 51,19 | 51,37 | 50,74 | 51,23 | 0,41% | 26.709,00 |
| 22.10.2026 | 50,71 | 51,43 | 50,42 | 51,02 | -0,84% | 7.099,00 |
| 21.10.2026 | 50,39 | 51,45 | 50,32 | 51,45 | 1,12% | 8.373,00 |
| 20.10.2026 | 50,25 | 51,18 | 50,25 | 50,88 | 1,05% | 10.904,00 |
| 19.10.2026 | 50,51 | 50,75 | 49,14 | 50,35 | -1,64% | 16.169,00 |
| 16.10.2026 | 50,60 | 51,30 | 50,49 | 51,19 | 1,89% | 17.282,00 |
| 15.10.2026 | 50,11 | 50,27 | 49,10 | 50,24 | -0,24% | 25.967,00 |
| 14.10.2026 | 50,15 | 50,45 | 49,85 | 50,36 | 0,32% | 13.338,00 |
| 13.10.2026 | 50,10 | 50,33 | 49,96 | 50,20 | 0,20% | 10.400,00 |
| 12.10.2026 | 49,60 | 50,10 | 49,55 | 50,10 | 1,15% | 12.109,00 |
| 09.10.2026 | 49,00 | 49,64 | 48,81 | 49,53 | 2,51% | 14.362,00 |
| 08.10.2026 | 48,99 | 49,09 | 48,25 | 48,32 | -1,02% | 8.611,00 |
| 07.10.2026 | 48,70 | 49,00 | 48,53 | 48,82 | 0,34% | 7.126,00 |
| 06.10.2026 | 48,50 | 48,65 | 48,15 | 48,65 | 1,40% | 5.950,00 |
| 05.10.2026 | 47,05 | 48,04 | 46,80 | 47,98 | 2,46% | 6.883,00 |
| 02.10.2026 | 47,20 | 47,53 | 46,83 | 46,83 | -0,44% | 7.222,00 |
| 01.10.2026 | 46,85 | 47,44 | 46,51 | 47,04 | 0,66% | 11.477,00 |
| 30.09.2026 | 47,43 | 47,62 | 46,73 | 46,73 | -1,54% | 5.969,00 |
| 29.09.2026 | 47,79 | 47,90 | 47,38 | 47,46 | -0,14% | 6.469,00 |
| 28.09.2026 | 48,30 | 48,47 | 46,75 | 47,52 | -1,46% | 18.441,00 |
| 25.09.2026 | 46,16 | 48,23 | 45,98 | 48,23 | 5,13% | 17.192,00 |
| 24.09.2026 | 46,12 | 46,24 | 45,87 | 45,87 | -0,70% | 7.485,00 |
| 23.09.2026 | 46,36 | 47,11 | 45,49 | 46,20 | -1,85% | 16.469,00 |
| 22.09.2026 | 45,99 | 47,26 | 45,63 | 47,07 | 2,76% | 13.418,00 |
| 21.09.2026 | 45,68 | 46,20 | 45,54 | 45,80 | -0,49% | 6.334,00 |
| 18.09.2026 | 46,15 | 46,17 | 45,67 | 46,03 | -0,95% | 19.140,00 |
| 17.09.2026 | 46,09 | 46,47 | 45,15 | 46,47 | 0,35% | 12.814,00 |
| 16.09.2026 | 46,58 | 46,73 | 46,00 | 46,31 | -0,13% | 6.784,00 |
| 15.09.2026 | 46,65 | 46,98 | 46,36 | 46,37 | -0,73% | 8.629,00 |
| 14.09.2026 | 46,19 | 47,15 | 46,19 | 46,71 | -0,22% | 12.541,00 |
| 11.09.2026 | 46,04 | 46,82 | 45,90 | 46,81 | 2,43% | 6.612,00 |
| 10.09.2026 | 45,00 | 45,70 | 43,87 | 45,70 | 0,87% | 27.990,00 |
| 09.09.2026 | 45,64 | 45,78 | 45,05 | 45,31 | -0,98% | 5.616,00 |
| 08.09.2026 | 46,92 | 47,10 | 45,70 | 45,76 | -2,17% | 10.032,00 |
| 07.09.2026 | 47,32 | 47,32 | 46,51 | 46,77 | -0,46% | 7.789,00 |
| 04.09.2026 | 48,58 | 48,72 | 46,99 | 46,99 | -1,85% | 25.703,00 |
| 03.09.2026 | 47,16 | 47,87 | 46,63 | 47,87 | 2,78% | 16.414,00 |
| 02.09.2026 | 45,30 | 46,77 | 45,09 | 46,58 | 2,51% | 21.565,00 |
| 01.09.2026 | 45,40 | 45,50 | 44,96 | 45,44 | -1,31% | 18.219,00 |
| 31.08.2026 | 46,21 | 46,21 | 44,94 | 46,04 | -1,75% | 38.755,00 |
| 28.08.2026 | 45,15 | 47,02 | 43,10 | 46,86 | -11,67% | 204.170,00 |
| 27.08.2026 | 52,68 | 53,41 | 52,66 | 53,05 | -0,09% | 14.309,00 |
| 26.08.2026 | 53,33 | 53,33 | 52,63 | 53,10 | -0,36% | 7.707,00 |
| 25.08.2026 | 52,74 | 53,29 | 52,45 | 53,29 | 0,28% | 14.200,00 |
| 24.08.2026 | 52,77 | 53,26 | 52,61 | 53,14 | -0,11% | 13.004,00 |
| 21.08.2026 | 53,29 | 53,68 | 53,07 | 53,20 | 0,32% | 12.178,00 |
| 20.08.2026 | 52,24 | 53,10 | 52,18 | 53,03 | 0,49% | 13.766,00 |
| 19.08.2026 | 52,07 | 53,00 | 51,95 | 52,77 | 0,08% | 19.485,00 |
| 18.08.2026 | 52,10 | 53,10 | 51,91 | 52,73 | 1,42% | 33.849,00 |
| 17.08.2026 | 53,30 | 53,30 | 51,99 | 51,99 | 0,66% | 30.950,00 |
| 14.08.2026 | 52,26 | 52,52 | 51,61 | 51,65 | -0,02% | 26.798,00 |
| 13.08.2026 | 51,47 | 52,07 | 51,22 | 51,66 | 2,14% | 28.408,00 |
| 12.08.2026 | 50,98 | 51,06 | 49,96 | 50,58 | -0,98% | 29.863,00 |
| 11.08.2026 | 50,91 | 51,50 | 50,64 | 51,08 | 0,85% | 17.406,00 |
| 10.08.2026 | 51,05 | 51,05 | 50,55 | 50,65 | -1,23% | 16.557,00 |
| 07.08.2026 | 51,63 | 51,88 | 51,28 | 51,28 | 0,37% | 38.855,00 |
| 06.08.2026 | 50,50 | 51,15 | 50,20 | 51,09 | 1,15% | 18.997,00 |
| 05.08.2026 | 50,79 | 51,36 | 50,51 | 50,51 | 0,44% | 29.473,00 |
| 04.08.2026 | 50,25 | 50,49 | 49,77 | 50,29 | 0,40% | 12.245,00 |
| 03.08.2026 | 49,89 | 50,51 | 49,79 | 50,09 | 1,53% | 18.662,00 |
| 31.07.2026 | 49,94 | 50,26 | 49,22 | 49,34 | -0,22% | 19.816,00 |
| 30.07.2026 | 50,94 | 50,94 | 49,34 | 49,45 | -3,67% | 16.627,00 |
| 29.07.2026 | 51,15 | 51,75 | 50,44 | 51,33 | 0,18% | 36.124,00 |
| 28.07.2026 | 49,12 | 51,63 | 47,84 | 51,24 | 3,39% | 124.135,00 |
| 27.07.2026 | 49,17 | 49,72 | 48,79 | 49,56 | 0,58% | 20.551,00 |
| 24.07.2026 | 48,33 | 49,60 | 48,33 | 49,28 | 0,73% | 21.690,00 |
| 23.07.2026 | 48,36 | 49,04 | 48,32 | 48,92 | 0,29% | 23.872,00 |
| 22.07.2026 | 48,89 | 49,31 | 48,50 | 48,78 | -0,30% | 27.646,00 |
| 21.07.2026 | 49,70 | 49,75 | 48,79 | 48,93 | -1,90% | 28.969,00 |
| 20.07.2026 | 49,22 | 49,97 | 48,45 | 49,88 | 1,60% | 43.033,00 |
| 17.07.2026 | 48,64 | 49,51 | 48,32 | 49,09 | -1,51% | 66.514,00 |
| 16.07.2026 | 48,20 | 49,93 | 47,64 | 49,85 | 4,11% | 83.168,00 |
| 15.07.2026 | 46,75 | 50,58 | 46,14 | 47,88 | 17,14% | 266.865,00 |
| 14.07.2026 | 41,68 | 41,68 | 40,60 | 40,87 | -0,97% | 21.480,00 |
| 13.07.2026 | 40,59 | 41,41 | 40,45 | 41,27 | 2,48% | 20.958,00 |
| 10.07.2026 | 39,50 | 40,58 | 39,50 | 40,27 | 2,68% | 18.815,00 |
| 09.07.2026 | 38,93 | 39,27 | 38,41 | 39,22 | 2,07% | 17.303,00 |
| 08.07.2026 | 39,80 | 39,80 | 38,43 | 38,43 | -3,48% | 28.817,00 |
| 07.07.2026 | 39,54 | 40,26 | 39,37 | 39,81 | 1,56% | 21.363,00 |
| 06.07.2026 | 39,86 | 39,97 | 38,50 | 39,20 | 0,03% | 62.486,00 |
| 03.07.2026 | 39,63 | 39,63 | 39,19 | 39,19 | -0,89% | 5.548,00 |
| 02.07.2026 | 38,79 | 39,54 | 38,70 | 39,54 | 0,73% | 18.787,00 |
| 01.07.2026 | 37,81 | 39,40 | 37,69 | 39,26 | 5,35% | 53.963,00 |
| 30.06.2026 | 38,97 | 39,00 | 37,03 | 37,26 | -3,73% | 19.325,00 |
| 29.06.2026 | 38,99 | 39,17 | 38,68 | 38,71 | -0,09% | 17.353,00 |
| 26.06.2026 | 37,14 | 38,74 | 36,92 | 38,74 | 3,11% | 31.323,00 |