2,520€
-5,01%
Echtzeit-Aktienkurs PLS Group Ltd
Bid:
Ask:
Aktienkurse zur PLS Group Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 2,51 | 2,52 | 2,51 | 2,52 | -4,99% | - |
| 12.02.2026 | 2,54 | 2,66 | 2,54 | 2,65 | 5,01% | - |
| 11.02.2026 | 2,55 | 2,55 | 2,52 | 2,53 | 0,98% | - |
| 10.02.2026 | 2,50 | 2,50 | 2,50 | 2,50 | 1,36% | 1.300,00 |
| 09.02.2026 | 2,47 | 2,47 | 2,46 | 2,47 | 2,81% | - |
| 06.02.2026 | 2,43 | 2,43 | 2,37 | 2,40 | -1,25% | - |
| 05.02.2026 | 2,46 | 2,48 | 2,43 | 2,43 | -4,83% | - |
| 04.02.2026 | 2,57 | 2,57 | 2,56 | 2,56 | -2,91% | - |
| 03.02.2026 | 2,62 | 2,65 | 2,62 | 2,63 | 4,42% | 1.015,00 |
| 02.02.2026 | 2,47 | 2,56 | 2,47 | 2,52 | 1,78% | - |
| 30.01.2026 | 2,57 | 2,58 | 2,47 | 2,48 | -7,75% | 10.421,00 |
| 29.01.2026 | 2,79 | 2,79 | 2,68 | 2,68 | -3,97% | 3.637,00 |
| 28.01.2026 | 2,88 | 2,88 | 2,79 | 2,80 | -4,08% | - |
| 27.01.2026 | 2,97 | 2,97 | 2,89 | 2,91 | -1,72% | - |
| 26.01.2026 | 2,96 | 2,97 | 2,96 | 2,97 | 0,70% | - |
| 23.01.2026 | 2,96 | 2,96 | 2,94 | 2,94 | 1,53% | 3.853,00 |
| 22.01.2026 | 2,83 | 2,93 | 2,83 | 2,90 | 2,67% | 8.550,00 |
| 21.01.2026 | 2,70 | 2,85 | 2,70 | 2,82 | 4,59% | - |
| 20.01.2026 | 2,67 | 2,74 | 2,67 | 2,70 | 0,76% | - |
| 19.01.2026 | 2,69 | 2,71 | 2,66 | 2,68 | -0,41% | 2.360,00 |
| 16.01.2026 | 2,73 | 2,73 | 2,69 | 2,69 | -1,34% | 2.960,00 |
| 15.01.2026 | 2,80 | 2,80 | 2,72 | 2,73 | -2,75% | 1.690,00 |
| 14.01.2026 | 2,81 | 2,81 | 2,78 | 2,80 | 0,41% | - |
| 13.01.2026 | 2,75 | 2,80 | 2,75 | 2,79 | 2,48% | 2.000,00 |
| 12.01.2026 | 2,67 | 2,74 | 2,67 | 2,73 | 2,69% | - |
| 09.01.2026 | 2,72 | 2,72 | 2,64 | 2,65 | -3,10% | 2.500,00 |
| 08.01.2026 | 2,75 | 2,76 | 2,74 | 2,74 | -1,65% | - |
| 07.01.2026 | 2,77 | 2,79 | 2,77 | 2,79 | 1,31% | 1,00 |
| 06.01.2026 | 2,50 | 2,78 | 2,50 | 2,75 | 10,07% | 8.355,00 |
| 05.01.2026 | 2,35 | 2,53 | 2,35 | 2,50 | 2,76% | 35,00 |
| 02.01.2026 | 2,42 | 2,45 | 2,42 | 2,43 | -0,10% | 1.500,00 |
| 30.12.2025 | 2,42 | 2,44 | 2,38 | 2,43 | 0,06% | - |
| 29.12.2025 | 2,50 | 2,50 | 2,42 | 2,43 | 3,67% | - |
| 23.12.2025 | 2,27 | 2,35 | 2,27 | 2,35 | 3,58% | 2.500,00 |
| 22.12.2025 | 2,22 | 2,29 | 2,22 | 2,26 | 1,41% | 1.180,00 |
| 19.12.2025 | 2,22 | 2,24 | 2,22 | 2,23 | -0,82% | - |
| 18.12.2025 | 2,33 | 2,33 | 2,21 | 2,25 | -1,94% | 7.226,00 |
| 17.12.2025 | 2,29 | 2,32 | 2,29 | 2,30 | 4,82% | 1.300,00 |
| 16.12.2025 | 2,23 | 2,23 | 2,19 | 2,19 | -2,60% | - |
| 15.12.2025 | 2,32 | 2,32 | 2,23 | 2,25 | -3,16% | - |
| 12.12.2025 | 2,34 | 2,34 | 2,32 | 2,32 | -0,81% | 2.130,00 |
| 11.12.2025 | 2,40 | 2,40 | 2,34 | 2,34 | -2,32% | - |
| 10.12.2025 | 2,31 | 2,40 | 2,31 | 2,40 | 4,79% | - |
| 09.12.2025 | 2,28 | 2,32 | 2,28 | 2,29 | 0,33% | - |
| 08.12.2025 | 2,29 | 2,30 | 2,28 | 2,28 | 6,52% | 5.200,00 |
| 05.12.2025 | 2,08 | 2,16 | 2,08 | 2,14 | 1,45% | - |
| 04.12.2025 | 2,18 | 2,18 | 2,09 | 2,11 | -4,29% | - |
| 03.12.2025 | 2,20 | 2,20 | 2,19 | 2,20 | -0,09% | - |
| 02.12.2025 | 2,19 | 2,23 | 2,19 | 2,21 | -0,11% | - |
| 01.12.2025 | 2,24 | 2,24 | 2,21 | 2,21 | -1,80% | - |
| 28.11.2025 | 2,21 | 2,28 | 2,21 | 2,25 | 0,76% | 336,00 |
| 27.11.2025 | 2,26 | 2,26 | 2,22 | 2,23 | 0,09% | - |
| 26.11.2025 | 2,15 | 2,28 | 2,15 | 2,23 | 5,44% | 190,00 |
| 25.11.2025 | 2,12 | 2,13 | 2,08 | 2,12 | -0,42% | 24.980,00 |
| 24.11.2025 | 2,16 | 2,16 | 2,11 | 2,12 | -3,32% | - |
| 21.11.2025 | 2,18 | 2,25 | 2,17 | 2,20 | -5,52% | - |
| 20.11.2025 | 2,25 | 2,36 | 2,25 | 2,33 | 4,33% | 2.130,00 |
| 19.11.2025 | 2,29 | 2,29 | 2,20 | 2,23 | -2,45% | - |
| 18.11.2025 | 2,24 | 2,36 | 2,24 | 2,29 | 3,72% | - |
| 17.11.2025 | 2,22 | 2,22 | 2,14 | 2,20 | 5,78% | 67.188,00 |
| 14.11.2025 | 1,96 | 2,14 | 1,96 | 2,08 | 0,60% | - |
| 13.11.2025 | 1,93 | 2,14 | 1,93 | 2,07 | 8,09% | 13.165,00 |
| 12.11.2025 | 1,88 | 1,93 | 1,88 | 1,92 | 1,78% | 24.076,00 |
| 11.11.2025 | 1,78 | 1,93 | 1,78 | 1,88 | 5,58% | 30.500,00 |
| 10.11.2025 | 1,63 | 1,81 | 1,63 | 1,78 | 8,33% | 10.000,00 |
| 07.11.2025 | 1,66 | 1,66 | 1,64 | 1,65 | -2,49% | - |
| 06.11.2025 | 1,70 | 1,70 | 1,67 | 1,69 | 0,54% | - |
| 05.11.2025 | 1,63 | 1,69 | 1,63 | 1,68 | -0,39% | - |
| 04.11.2025 | 1,74 | 1,76 | 1,68 | 1,69 | -6,15% | 5.100,00 |
| 03.11.2025 | 1,89 | 1,89 | 1,76 | 1,80 | -3,93% | 9.750,00 |
| 31.10.2025 | 1,86 | 1,88 | 1,86 | 1,87 | 1,41% | 250,00 |
| 30.10.2025 | 1,78 | 1,87 | 1,78 | 1,84 | 4,24% | 7.924,00 |
| 29.10.2025 | 1,72 | 1,78 | 1,72 | 1,77 | 3,00% | - |
| 28.10.2025 | 1,70 | 1,73 | 1,70 | 1,72 | 2,60% | 7.349,00 |
| 27.10.2025 | 1,79 | 1,85 | 1,62 | 1,67 | -6,64% | 14.056,00 |
| 24.10.2025 | 1,63 | 1,81 | 1,63 | 1,79 | 10,07% | 7.905,00 |
| 23.10.2025 | 1,65 | 1,65 | 1,61 | 1,63 | 4,06% | 16.700,00 |
| 22.10.2025 | 1,54 | 1,57 | 1,54 | 1,56 | 2,22% | - |
| 21.10.2025 | 1,53 | 1,57 | 1,53 | 1,53 | 0,29% | 10.175,00 |
| 20.10.2025 | 1,41 | 1,53 | 1,41 | 1,53 | 9,74% | 8.381,00 |
| 17.10.2025 | 1,46 | 1,49 | 1,31 | 1,39 | -4,76% | 23.300,00 |
| 16.10.2025 | 1,53 | 1,53 | 1,46 | 1,46 | -5,99% | 2.040,00 |
| 15.10.2025 | 1,53 | 1,57 | 1,51 | 1,55 | 4,16% | 7.545,00 |
| 14.10.2025 | 1,53 | 1,53 | 1,49 | 1,49 | -3,78% | 4.600,00 |
| 13.10.2025 | 1,49 | 1,58 | 1,44 | 1,55 | 4,20% | 11.671,00 |
| 10.10.2025 | 1,50 | 1,55 | 1,49 | 1,49 | -4,16% | 23.111,00 |
| 09.10.2025 | 1,57 | 1,57 | 1,52 | 1,55 | 0,75% | 14.085,00 |
| 08.10.2025 | 1,48 | 1,54 | 1,48 | 1,54 | 3,63% | - |
| 07.10.2025 | 1,53 | 1,53 | 1,47 | 1,49 | -2,59% | 200,00 |
| 06.10.2025 | 1,49 | 1,53 | 1,46 | 1,53 | 7,43% | 38.619,00 |
| 03.10.2025 | 1,42 | 1,43 | 1,41 | 1,42 | 1,79% | 5.900,00 |
| 02.10.2025 | 1,36 | 1,40 | 1,36 | 1,40 | 5,80% | - |
| 01.10.2025 | 1,33 | 1,33 | 1,31 | 1,32 | -4,32% | 1.360,00 |
| 30.09.2025 | 1,34 | 1,40 | 1,34 | 1,38 | 2,30% | 6.900,00 |
| 29.09.2025 | 1,33 | 1,36 | 1,33 | 1,35 | 0,71% | - |
| 26.09.2025 | 1,35 | 1,35 | 1,32 | 1,34 | -0,67% | - |
| 25.09.2025 | 1,34 | 1,35 | 1,34 | 1,35 | 1,89% | 850,00 |
| 24.09.2025 | 1,23 | 1,35 | 1,23 | 1,32 | 3,61% | 10.000,00 |
| 23.09.2025 | 1,28 | 1,28 | 1,28 | 1,28 | 1,51% | - |
| 22.09.2025 | 1,32 | 1,32 | 1,26 | 1,26 | -5,03% | 21.558,00 |