47,515€
0,14%
Echtzeit-Aktienkurs PayPal Holdings
Bid:
Ask:
Aktienkurse zur PayPal Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 47,68 | 47,74 | 47,58 | 47,62 | 0,35% | 695,00 |
| 28.09.2026 | 48,50 | 48,50 | 47,37 | 47,45 | -1,42% | 2.586,00 |
| 25.09.2026 | 46,18 | 48,22 | 46,04 | 48,14 | 4,85% | 679,00 |
| 24.09.2026 | 45,91 | 45,95 | 45,91 | 45,91 | 0,47% | 60,00 |
| 23.09.2026 | 46,49 | 46,65 | 45,65 | 45,70 | -0,50% | 187,00 |
| 22.09.2026 | 45,91 | 46,02 | 45,91 | 45,93 | -0,05% | 1.227,00 |
| 21.09.2026 | 45,66 | 45,95 | 45,65 | 45,95 | 0,60% | 1.205,00 |
| 18.09.2026 | 46,13 | 46,15 | 45,65 | 45,68 | -1,51% | 245,00 |
| 17.09.2026 | 46,08 | 46,42 | 45,70 | 46,38 | 0,38% | 3.519,00 |
| 16.09.2026 | 46,66 | 46,68 | 46,08 | 46,20 | -0,65% | 546,00 |
| 15.09.2026 | 46,74 | 46,74 | 46,50 | 46,50 | -0,32% | 581,00 |
| 14.09.2026 | 46,36 | 46,90 | 46,36 | 46,65 | -0,12% | 1.084,00 |
| 11.09.2026 | 45,94 | 46,71 | 45,77 | 46,71 | 2,13% | 995,00 |
| 10.09.2026 | 44,91 | 45,75 | 44,76 | 45,73 | 1,21% | 1.086,00 |
| 09.09.2026 | 45,70 | 45,74 | 45,19 | 45,19 | -0,86% | 1.068,00 |
| 08.09.2026 | 46,70 | 46,98 | 45,58 | 45,58 | -2,13% | 811,00 |
| 07.09.2026 | 47,31 | 47,31 | 46,57 | 46,57 | -1,14% | 578,00 |
| 04.09.2026 | 48,74 | 48,74 | 47,10 | 47,10 | -3,68% | 643,00 |
| 03.09.2026 | 47,11 | 48,90 | 46,69 | 48,90 | 4,71% | 591,00 |
| 02.09.2026 | 45,31 | 46,84 | 45,09 | 46,70 | 3,44% | 1.112,00 |
| 01.09.2026 | 45,20 | 45,52 | 44,98 | 45,15 | -1,28% | 1.301,00 |
| 31.08.2026 | 46,35 | 46,40 | 45,00 | 45,73 | -1,78% | 4.613,00 |
| 28.08.2026 | 45,00 | 47,02 | 43,08 | 46,56 | -11,87% | 17.142,00 |
| 27.08.2026 | 52,72 | 53,32 | 52,64 | 52,83 | -0,70% | 1.386,00 |
| 26.08.2026 | 53,20 | 53,27 | 52,66 | 53,20 | 0,06% | 1.399,00 |
| 25.08.2026 | 52,69 | 53,30 | 52,48 | 53,17 | 0,51% | 637,00 |
| 24.08.2026 | 52,40 | 53,00 | 52,40 | 52,90 | 0,38% | 2.676,00 |
| 21.08.2026 | 53,07 | 53,51 | 52,70 | 52,70 | -1,40% | 2.946,00 |
| 20.08.2026 | 52,58 | 53,45 | 52,14 | 53,45 | 1,38% | 1.327,00 |
| 19.08.2026 | 52,00 | 52,79 | 51,83 | 52,72 | 0,04% | 410,00 |
| 18.08.2026 | 52,01 | 52,80 | 51,94 | 52,70 | 0,57% | 1.935,00 |
| 17.08.2026 | 53,50 | 53,50 | 52,02 | 52,40 | -1,73% | 2.541,00 |
| 14.08.2026 | 51,81 | 53,32 | 51,78 | 53,32 | 1,85% | 2.311,00 |
| 13.08.2026 | 51,22 | 52,45 | 51,22 | 52,35 | 3,42% | 3.051,00 |
| 12.08.2026 | 50,88 | 50,89 | 49,93 | 50,62 | -1,46% | 1.173,00 |
| 11.08.2026 | 50,83 | 51,38 | 50,58 | 51,37 | 1,54% | 2.759,00 |
| 10.08.2026 | 51,00 | 51,00 | 50,58 | 50,59 | -1,35% | 625,00 |
| 07.08.2026 | 51,98 | 51,98 | 51,28 | 51,28 | -0,23% | 2.160,00 |
| 06.08.2026 | 50,33 | 51,40 | 50,13 | 51,40 | 2,19% | 2.747,00 |
| 05.08.2026 | 50,64 | 50,95 | 50,30 | 50,30 | -0,24% | 1.105,00 |
| 04.08.2026 | 50,21 | 50,71 | 49,74 | 50,42 | 1,08% | 5.091,00 |
| 03.08.2026 | 49,59 | 50,25 | 49,59 | 49,88 | 0,92% | 549,00 |
| 31.07.2026 | 49,71 | 50,10 | 49,31 | 49,43 | -0,41% | 403,00 |
| 30.07.2026 | 50,59 | 50,67 | 49,47 | 49,63 | -2,63% | 1.540,00 |
| 29.07.2026 | 50,80 | 51,76 | 50,51 | 50,97 | -0,84% | 4.005,00 |
| 28.07.2026 | 48,80 | 51,40 | 47,64 | 51,40 | 3,90% | 5.392,00 |
| 27.07.2026 | 48,80 | 49,52 | 48,74 | 49,47 | 0,21% | 1.508,00 |
| 24.07.2026 | 48,22 | 49,37 | 48,22 | 49,37 | 0,99% | 522,00 |
| 23.07.2026 | 48,30 | 48,88 | 48,30 | 48,88 | 0,69% | 5.300,00 |
| 22.07.2026 | 48,75 | 48,83 | 48,49 | 48,55 | -1,27% | 2.212,00 |
| 21.07.2026 | 49,58 | 49,60 | 48,67 | 49,17 | -1,50% | 5.012,00 |
| 20.07.2026 | 48,56 | 50,00 | 48,39 | 49,92 | 1,05% | 2.334,00 |
| 17.07.2026 | 48,88 | 49,75 | 48,28 | 49,40 | -0,70% | 6.433,00 |
| 16.07.2026 | 48,49 | 50,26 | 47,58 | 49,75 | 3,00% | 11.256,00 |
| 15.07.2026 | 46,66 | 50,30 | 45,98 | 48,30 | 18,35% | 28.896,00 |
| 14.07.2026 | 41,71 | 41,71 | 40,81 | 40,81 | -3,29% | 399,00 |
| 13.07.2026 | 40,35 | 42,20 | 40,33 | 42,20 | 4,37% | 1.462,00 |
| 10.07.2026 | 39,48 | 40,44 | 39,48 | 40,44 | 2,59% | 734,00 |
| 09.07.2026 | 39,10 | 39,42 | 38,62 | 39,42 | 1,56% | 2.402,00 |
| 08.07.2026 | 39,77 | 39,82 | 38,80 | 38,81 | -2,60% | 1.747,00 |
| 07.07.2026 | 39,45 | 40,17 | 38,96 | 39,85 | 1,10% | 11.003,00 |
| 06.07.2026 | 39,85 | 39,99 | 39,12 | 39,41 | 0,17% | 1.443,00 |
| 03.07.2026 | 39,70 | 39,70 | 39,28 | 39,35 | -0,03% | 576,00 |
| 02.07.2026 | 38,78 | 39,36 | 38,73 | 39,36 | 0,56% | 195,00 |
| 01.07.2026 | 37,66 | 39,35 | 37,66 | 39,14 | 5,10% | 3.752,00 |
| 30.06.2026 | 38,80 | 39,06 | 37,24 | 37,24 | -4,43% | 740,00 |
| 29.06.2026 | 39,00 | 39,11 | 38,78 | 38,96 | 1,02% | 2.488,00 |
| 26.06.2026 | 37,05 | 38,80 | 37,01 | 38,57 | 3,27% | 2.973,00 |
| 25.06.2026 | 37,20 | 37,72 | 37,04 | 37,35 | -0,93% | 2.238,00 |
| 24.06.2026 | 36,70 | 38,14 | 36,64 | 37,70 | 2,57% | 1.220,00 |
| 23.06.2026 | 36,64 | 37,03 | 36,60 | 36,75 | -0,66% | 2.104,00 |
| 22.06.2026 | 37,01 | 37,58 | 36,88 | 37,00 | 1,08% | 2.200,00 |
| 19.06.2026 | 36,92 | 37,06 | 36,44 | 36,60 | -1,08% | 3.357,00 |
| 18.06.2026 | 36,84 | 37,20 | 36,80 | 37,00 | -0,48% | 1.261,00 |
| 17.06.2026 | 37,68 | 37,81 | 37,18 | 37,18 | -0,65% | 5.309,00 |
| 16.06.2026 | 36,73 | 37,43 | 36,53 | 37,43 | 1,29% | 558,00 |
| 15.06.2026 | 36,41 | 37,16 | 36,11 | 36,95 | 3,07% | 1.509,00 |
| 12.06.2026 | 35,57 | 35,85 | 35,45 | 35,85 | 1,39% | 2.668,00 |
| 11.06.2026 | 35,41 | 35,48 | 34,99 | 35,36 | -0,55% | 2.101,00 |
| 10.06.2026 | 35,78 | 35,78 | 35,24 | 35,56 | -0,50% | 2.278,00 |
| 09.06.2026 | 35,93 | 36,00 | 35,53 | 35,74 | -0,01% | 1.112,00 |
| 08.06.2026 | 35,77 | 35,94 | 35,71 | 35,74 | -0,17% | 1.019,00 |
| 05.06.2026 | 36,50 | 36,93 | 35,49 | 35,80 | -3,52% | 3.004,00 |
| 04.06.2026 | 36,61 | 37,30 | 36,61 | 37,11 | 1,52% | 1.772,00 |
| 03.06.2026 | 38,27 | 38,38 | 36,55 | 36,55 | -4,94% | 3.548,00 |
| 02.06.2026 | 38,60 | 39,05 | 38,32 | 38,45 | -1,28% | 888,00 |
| 01.06.2026 | 38,28 | 39,52 | 38,20 | 38,95 | 1,22% | 3.883,00 |
| 29.05.2026 | 38,22 | 38,48 | 38,06 | 38,48 | 1,26% | 1.244,00 |
| 28.05.2026 | 37,67 | 38,00 | 37,20 | 38,00 | 0,93% | 983,00 |
| 27.05.2026 | 37,90 | 38,00 | 37,40 | 37,65 | -0,67% | 1.511,00 |
| 26.05.2026 | 38,00 | 38,36 | 37,81 | 37,91 | -1,21% | 2.209,00 |
| 25.05.2026 | 38,20 | 38,37 | 38,20 | 38,37 | 0,97% | 3.158,00 |
| 22.05.2026 | 38,42 | 38,50 | 38,00 | 38,00 | -0,60% | 2.690,00 |
| 21.05.2026 | 38,14 | 38,26 | 37,90 | 38,23 | 0,61% | 1.640,00 |
| 20.05.2026 | 37,75 | 38,00 | 37,22 | 38,00 | 0,03% | 1.416,00 |
| 19.05.2026 | 38,05 | 38,62 | 37,93 | 37,99 | -0,22% | 1.703,00 |
| 18.05.2026 | 37,80 | 38,42 | 37,70 | 38,08 | -0,59% | 4.804,00 |
| 15.05.2026 | 38,40 | 38,70 | 38,30 | 38,30 | -1,20% | 3.466,00 |
| 14.05.2026 | 38,68 | 38,98 | 38,31 | 38,77 | -0,60% | 433,00 |
| 13.05.2026 | 38,92 | 39,00 | 38,12 | 39,00 | 2,96% | 3.598,00 |