3,855€
-0,67%
Echtzeit-Aktienkurs PLS Group Ltd
Bid:
Ask:
Aktienkurse zur PLS Group Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 3,88 | 3,90 | 3,80 | 3,80 | -2,09% | 16.899,00 |
| 07.05.2026 | 3,70 | 3,95 | 3,70 | 3,88 | -0,23% | 23.212,00 |
| 06.05.2026 | 3,80 | 3,89 | 3,80 | 3,89 | 4,85% | 22.820,00 |
| 05.05.2026 | 3,63 | 3,71 | 3,63 | 3,71 | -1,85% | 7.340,00 |
| 04.05.2026 | 3,74 | 3,78 | 3,66 | 3,78 | 0,80% | 38.413,00 |
| 30.04.2026 | 3,70 | 3,75 | 3,64 | 3,75 | 2,57% | 11.293,00 |
| 29.04.2026 | 3,64 | 3,70 | 3,64 | 3,66 | -2,12% | 8.285,00 |
| 28.04.2026 | 3,70 | 3,74 | 3,49 | 3,74 | 2,33% | 19.255,00 |
| 27.04.2026 | 3,55 | 3,65 | 3,55 | 3,65 | 1,42% | 2.937,00 |
| 24.04.2026 | 3,50 | 3,60 | 3,50 | 3,60 | 5,20% | 5.739,00 |
| 23.04.2026 | 3,52 | 3,52 | 3,42 | 3,42 | -6,27% | 6.768,00 |
| 22.04.2026 | 3,56 | 3,65 | 3,56 | 3,65 | 0,00% | 7.831,00 |
| 21.04.2026 | 3,56 | 3,65 | 3,56 | 3,65 | 1,39% | 8.900,00 |
| 20.04.2026 | 3,61 | 3,70 | 3,60 | 3,60 | -2,17% | 19.600,00 |
| 17.04.2026 | 3,62 | 3,70 | 3,58 | 3,68 | 8,20% | 23.600,00 |
| 16.04.2026 | 3,45 | 3,50 | 3,40 | 3,40 | 6,25% | 31.730,00 |
| 15.04.2026 | 3,20 | 3,28 | 3,20 | 3,20 | -1,20% | 3.181,00 |
| 14.04.2026 | 3,23 | 3,30 | 3,23 | 3,24 | 1,25% | 4.155,00 |
| 13.04.2026 | 3,10 | 3,20 | 3,10 | 3,20 | -0,62% | 5.630,00 |
| 10.04.2026 | 3,16 | 3,22 | 3,16 | 3,22 | 1,90% | 3.380,00 |
| 09.04.2026 | 3,16 | 3,16 | 3,16 | 3,16 | 2,27% | 120,00 |
| 08.04.2026 | 3,09 | 3,19 | 3,09 | 3,09 | -1,90% | 8.000,00 |
| 07.04.2026 | 3,06 | 3,15 | 3,06 | 3,15 | 2,94% | 10.600,00 |
| 02.04.2026 | 3,06 | 3,06 | 2,96 | 3,06 | -3,74% | 10.700,00 |
| 01.04.2026 | 3,08 | 3,18 | 3,08 | 3,18 | 4,92% | 4.987,00 |
| 31.03.2026 | 3,03 | 3,03 | 3,03 | 3,03 | -2,26% | - |
| 30.03.2026 | 3,08 | 3,10 | 3,08 | 3,10 | 2,68% | 12.145,00 |
| 27.03.2026 | 3,02 | 3,02 | 2,98 | 3,02 | 4,10% | 22.800,00 |
| 26.03.2026 | 2,90 | 2,90 | 2,90 | 2,90 | 3,87% | 6.000,00 |
| 25.03.2026 | 2,79 | 2,79 | 2,79 | 2,79 | 1,16% | - |
| 24.03.2026 | 2,66 | 2,76 | 2,66 | 2,76 | 4,47% | 22.900,00 |
| 23.03.2026 | 2,50 | 2,64 | 2,50 | 2,64 | 4,84% | 1.400,00 |
| 20.03.2026 | 2,52 | 2,52 | 2,52 | 2,52 | 0,80% | - |
| 19.03.2026 | 2,50 | 2,50 | 2,30 | 2,50 | -8,76% | 46.822,00 |
| 18.03.2026 | 2,79 | 2,79 | 2,74 | 2,74 | -2,84% | 10.000,00 |
| 17.03.2026 | 2,82 | 2,82 | 2,82 | 2,82 | -4,41% | - |
| 16.03.2026 | 2,86 | 2,95 | 2,86 | 2,95 | 0,34% | 7.100,00 |
| 13.03.2026 | 2,96 | 2,96 | 2,94 | 2,94 | 1,34% | 9.500,00 |
| 12.03.2026 | 2,90 | 2,90 | 2,90 | 2,90 | -1,99% | 500,00 |
| 11.03.2026 | 2,96 | 2,96 | 2,96 | 2,96 | 6,47% | 8.000,00 |
| 10.03.2026 | 2,78 | 2,78 | 2,78 | 2,78 | 1,83% | 769,00 |
| 09.03.2026 | 2,63 | 2,73 | 2,63 | 2,73 | -1,09% | 36.830,00 |
| 06.03.2026 | 2,85 | 2,85 | 2,76 | 2,76 | -2,82% | 6,00 |
| 05.03.2026 | 2,89 | 2,89 | 2,84 | 2,84 | 2,90% | 12.000,00 |
| 04.03.2026 | 2,80 | 2,80 | 2,76 | 2,76 | 6,94% | 12.350,00 |
| 03.03.2026 | 2,82 | 2,94 | 2,58 | 2,58 | -14,25% | 23.535,00 |
| 02.03.2026 | 3,04 | 3,04 | 3,01 | 3,01 | -3,28% | 23.000,00 |
| 27.02.2026 | 3,11 | 3,11 | 3,11 | 3,11 | -0,51% | - |
| 26.02.2026 | 3,10 | 3,20 | 3,10 | 3,13 | 4,27% | 11.350,00 |
| 25.02.2026 | 2,88 | 3,02 | 2,88 | 3,00 | 9,09% | 21.330,00 |
| 24.02.2026 | 2,77 | 2,77 | 2,75 | 2,75 | 7,38% | 6.500,00 |
| 23.02.2026 | 2,54 | 2,56 | 2,54 | 2,56 | 3,27% | 31.400,00 |
| 20.02.2026 | 2,48 | 2,48 | 2,48 | 2,48 | -3,88% | - |
| 19.02.2026 | 2,58 | 2,67 | 2,58 | 2,58 | 0,00% | 8.111,00 |
| 18.02.2026 | 2,58 | 2,58 | 2,58 | 2,58 | -1,49% | - |
| 17.02.2026 | 2,55 | 2,62 | 2,55 | 2,62 | 3,52% | 10.800,00 |
| 16.02.2026 | 2,53 | 2,53 | 2,53 | 2,53 | 1,00% | 13.000,00 |
| 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 |