2,500€
5,93%
Echtzeit-Aktienkurs PLS Group Ltd
Bid:
Ask:
Aktienkurse zur PLS Group Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 2,49 | 2,52 | 2,49 | 2,51 | 6,14% | 8.521,00 |
| 12.02.2026 | 2,63 | 2,63 | 2,30 | 2,36 | -4,26% | 67.800,00 |
| 11.02.2026 | 2,47 | 2,47 | 2,47 | 2,47 | -2,18% | - |
| 10.02.2026 | 2,42 | 2,52 | 2,42 | 2,52 | 5,66% | 2.000,00 |
| 09.02.2026 | 2,39 | 2,39 | 2,39 | 2,39 | -4,60% | - |
| 06.02.2026 | 2,36 | 2,50 | 2,32 | 2,50 | 4,17% | 29.700,00 |
| 05.02.2026 | 2,45 | 2,45 | 2,40 | 2,40 | -4,76% | 18.978,00 |
| 04.02.2026 | 2,52 | 2,59 | 2,52 | 2,52 | -4,91% | 7.284,00 |
| 03.02.2026 | 2,65 | 2,65 | 2,58 | 2,65 | -1,08% | 10.736,00 |
| 02.02.2026 | 2,50 | 2,68 | 2,50 | 2,68 | 8,02% | 104.850,00 |
| 30.01.2026 | 2,48 | 2,48 | 2,48 | 2,48 | -6,24% | 5.557,00 |
| 29.01.2026 | 2,67 | 2,70 | 2,38 | 2,65 | -4,86% | 41.415,00 |
| 28.01.2026 | 2,78 | 2,84 | 2,78 | 2,78 | -3,47% | 14.473,00 |
| 27.01.2026 | 2,88 | 2,88 | 2,88 | 2,88 | -2,37% | 7.253,00 |
| 26.01.2026 | 2,99 | 3,02 | 2,95 | 2,95 | -1,01% | 42.508,00 |
| 23.01.2026 | 2,90 | 2,98 | 2,90 | 2,98 | 1,02% | 6.650,00 |
| 22.01.2026 | 2,94 | 2,95 | 2,89 | 2,95 | 5,28% | 25.482,00 |
| 21.01.2026 | 2,80 | 2,80 | 2,80 | 2,80 | 3,78% | 3.894,00 |
| 20.01.2026 | 2,70 | 2,70 | 2,70 | 2,70 | 1,50% | 6.500,00 |
| 19.01.2026 | 2,66 | 2,72 | 2,66 | 2,66 | -2,03% | 9.200,00 |
| 16.01.2026 | 2,68 | 2,72 | 2,66 | 2,72 | 0,44% | 1.853,00 |
| 15.01.2026 | 2,74 | 2,74 | 2,70 | 2,70 | -4,49% | 11.783,00 |
| 14.01.2026 | 2,77 | 2,83 | 2,77 | 2,83 | 0,35% | 4.936,00 |
| 13.01.2026 | 2,78 | 2,82 | 2,76 | 2,82 | 1,99% | 4.550,00 |
| 12.01.2026 | 2,70 | 2,77 | 2,70 | 2,77 | 5,13% | 2.250,00 |
| 09.01.2026 | 2,64 | 2,64 | 2,63 | 2,63 | -2,99% | 9.950,00 |
| 08.01.2026 | 2,71 | 2,75 | 2,71 | 2,71 | -2,83% | 2.260,00 |
| 07.01.2026 | 2,75 | 2,80 | 2,75 | 2,79 | 0,36% | 3.431,00 |
| 06.01.2026 | 2,72 | 2,80 | 2,72 | 2,78 | 11,20% | 8.632,00 |
| 05.01.2026 | 2,49 | 2,50 | 2,49 | 2,50 | 2,88% | 12.108,00 |
| 02.01.2026 | 2,38 | 2,45 | 2,38 | 2,43 | 5,65% | 9.911,00 |
| 30.12.2025 | 2,30 | 2,30 | 2,30 | 2,30 | -4,21% | - |
| 29.12.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 0,88% | 2.921,00 |
| 23.12.2025 | 2,28 | 2,38 | 2,28 | 2,38 | 5,78% | 3.300,00 |
| 22.12.2025 | 2,22 | 2,25 | 2,22 | 2,25 | 0,00% | 2.000,00 |
| 19.12.2025 | 2,14 | 2,25 | 2,14 | 2,25 | -1,36% | 1.120,00 |
| 18.12.2025 | 2,15 | 2,28 | 2,15 | 2,28 | 2,75% | 10.900,00 |
| 17.12.2025 | 2,22 | 2,22 | 2,22 | 2,22 | 3,26% | - |
| 16.12.2025 | 2,15 | 2,15 | 2,15 | 2,15 | 2,38% | - |
| 15.12.2025 | 2,16 | 2,20 | 2,10 | 2,10 | -10,64% | 5.315,00 |
| 12.12.2025 | 2,28 | 2,35 | 2,28 | 2,35 | 0,43% | 9.925,00 |
| 11.12.2025 | 2,44 | 2,44 | 2,34 | 2,34 | -2,50% | 2.459,00 |
| 10.12.2025 | 2,36 | 2,40 | 2,36 | 2,40 | 5,26% | 6.638,00 |
| 09.12.2025 | 2,29 | 2,36 | 2,28 | 2,28 | -0,39% | 52.720,00 |
| 08.12.2025 | 2,27 | 2,29 | 2,27 | 2,29 | 4,57% | 301,00 |
| 05.12.2025 | 2,13 | 2,23 | 2,13 | 2,19 | 6,78% | 25.736,00 |
| 04.12.2025 | 2,08 | 2,08 | 2,05 | 2,05 | -5,14% | 7.718,00 |
| 03.12.2025 | 2,16 | 2,19 | 2,16 | 2,16 | -0,87% | 1.480,00 |
| 02.12.2025 | 2,20 | 2,20 | 2,18 | 2,18 | 0,93% | 13.500,00 |
| 01.12.2025 | 2,17 | 2,20 | 2,16 | 2,16 | -3,66% | 3.520,00 |
| 28.11.2025 | 2,24 | 2,29 | 2,24 | 2,24 | 0,58% | 2.240,00 |
| 27.11.2025 | 2,20 | 2,23 | 2,18 | 2,23 | -0,89% | 24.760,00 |
| 26.11.2025 | 2,22 | 2,26 | 2,22 | 2,25 | 4,60% | 11.391,00 |
| 25.11.2025 | 2,08 | 2,15 | 2,08 | 2,15 | 3,37% | 57.640,00 |
| 24.11.2025 | 2,08 | 2,12 | 2,08 | 2,08 | -0,95% | 3.225,00 |
| 21.11.2025 | 2,15 | 2,20 | 1,95 | 2,10 | -7,49% | 25.834,00 |
| 20.11.2025 | 2,32 | 2,40 | 2,27 | 2,27 | 4,06% | 25.433,00 |
| 19.11.2025 | 2,20 | 2,26 | 2,16 | 2,18 | -2,17% | 29.690,00 |
| 18.11.2025 | 2,32 | 2,32 | 2,23 | 2,23 | -0,89% | 34.380,00 |
| 17.11.2025 | 2,21 | 2,25 | 2,18 | 2,25 | 8,17% | 19.681,00 |
| 14.11.2025 | 2,09 | 2,09 | 2,06 | 2,08 | 6,39% | 18.090,00 |
| 13.11.2025 | 2,10 | 2,11 | 1,85 | 1,96 | 0,26% | 125.286,00 |
| 12.11.2025 | 1,90 | 1,95 | 1,90 | 1,95 | 4,28% | 63.667,00 |
| 11.11.2025 | 1,89 | 1,89 | 1,87 | 1,87 | 4,47% | 13.000,00 |
| 10.11.2025 | 1,77 | 1,79 | 1,77 | 1,79 | 9,95% | 9.081,00 |
| 07.11.2025 | 1,62 | 1,63 | 1,62 | 1,63 | -1,33% | 4.226,00 |
| 06.11.2025 | 1,68 | 1,68 | 1,65 | 1,65 | -3,50% | 13.500,00 |
| 05.11.2025 | 1,65 | 1,71 | 1,65 | 1,71 | 3,62% | 29.087,00 |
| 04.11.2025 | 1,74 | 1,76 | 1,58 | 1,65 | -6,25% | 67.258,00 |
| 03.11.2025 | 1,80 | 1,80 | 1,75 | 1,76 | -6,38% | 18.180,00 |
| 31.10.2025 | 1,85 | 1,90 | 1,85 | 1,88 | -1,05% | 8.301,00 |
| 30.10.2025 | 1,83 | 1,90 | 1,83 | 1,90 | 8,70% | 60.376,00 |
| 29.10.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 2,82% | 3.010,00 |
| 28.10.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 3,27% | 3.300,00 |
| 27.10.2025 | 1,88 | 1,88 | 1,65 | 1,65 | -6,99% | 44.133,00 |
| 24.10.2025 | 1,76 | 1,78 | 1,76 | 1,77 | 7,86% | 129.204,00 |
| 23.10.2025 | 1,60 | 1,64 | 1,60 | 1,64 | 3,47% | 4.440,00 |
| 22.10.2025 | 1,62 | 1,62 | 1,59 | 1,59 | 3,26% | 2.610,00 |
| 21.10.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 0,26% | - |
| 20.10.2025 | 1,56 | 1,56 | 1,49 | 1,53 | 10,61% | 9.500,00 |
| 17.10.2025 | 1,42 | 1,42 | 1,38 | 1,39 | -5,41% | 11.500,00 |
| 16.10.2025 | 1,49 | 1,49 | 1,44 | 1,46 | -5,54% | 4.603,00 |
| 15.10.2025 | 1,56 | 1,56 | 1,51 | 1,55 | 4,52% | 12.860,00 |
| 14.10.2025 | 1,51 | 1,51 | 1,48 | 1,48 | -3,07% | 4.700,00 |
| 13.10.2025 | 1,49 | 1,55 | 1,43 | 1,53 | 1,39% | 30.510,00 |
| 10.10.2025 | 1,48 | 1,54 | 1,48 | 1,51 | -0,13% | 29.810,00 |
| 09.10.2025 | 1,51 | 1,51 | 1,51 | 1,51 | -4,37% | - |
| 08.10.2025 | 1,52 | 1,59 | 1,52 | 1,58 | 4,65% | 17.300,00 |
| 07.10.2025 | 1,45 | 1,51 | 1,45 | 1,51 | -2,59% | 10.725,00 |
| 06.10.2025 | 1,50 | 1,56 | 1,48 | 1,55 | 2,45% | 149.547,00 |
| 03.10.2025 | 1,40 | 1,51 | 1,40 | 1,51 | 8,93% | 13.400,00 |
| 02.10.2025 | 1,36 | 1,39 | 1,36 | 1,39 | 0,22% | - |
| 01.10.2025 | 1,30 | 1,39 | 1,30 | 1,39 | 2,59% | 9.050,00 |
| 30.09.2025 | 1,36 | 1,36 | 1,35 | 1,35 | 1,58% | 7.550,00 |
| 29.09.2025 | 1,33 | 1,33 | 1,33 | 1,33 | -1,48% | - |
| 26.09.2025 | 1,32 | 1,35 | 1,32 | 1,35 | 0,00% | 1.500,00 |
| 25.09.2025 | 1,32 | 1,35 | 1,32 | 1,35 | 0,75% | 17.136,00 |
| 24.09.2025 | 1,31 | 1,35 | 1,30 | 1,34 | 3,16% | 13.598,00 |
| 23.09.2025 | 1,26 | 1,30 | 1,26 | 1,30 | 2,12% | 10.770,00 |
| 22.09.2025 | 1,27 | 1,27 | 1,27 | 1,27 | -3,05% | - |