12,185€
-1,06%
Echtzeit-Aktienkurs Pluxee N.V
Bid:
Ask:
Aktienkurse zur Pluxee N.V Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 12,47 | 12,61 | 12,24 | 12,38 | -0,64% | 13.500,00 |
| 04.05.2026 | 12,07 | 12,50 | 12,07 | 12,46 | 3,19% | - |
| 30.04.2026 | 12,01 | 12,28 | 11,98 | 12,08 | -0,25% | 1.105,00 |
| 29.04.2026 | 12,08 | 12,23 | 11,92 | 12,11 | 0,17% | 1.051,00 |
| 28.04.2026 | 12,12 | 12,17 | 11,93 | 12,09 | -0,25% | - |
| 27.04.2026 | 12,23 | 12,37 | 12,11 | 12,12 | -0,98% | - |
| 24.04.2026 | 12,09 | 12,36 | 12,06 | 12,24 | 1,33% | 1.829,00 |
| 23.04.2026 | 12,09 | 12,46 | 11,94 | 12,08 | -0,33% | 10.440,00 |
| 22.04.2026 | 12,16 | 12,31 | 12,05 | 12,12 | 0,50% | 2.932,00 |
| 21.04.2026 | 12,06 | 12,33 | 11,99 | 12,06 | 0,00% | 2.941,00 |
| 20.04.2026 | 11,91 | 12,29 | 11,83 | 12,06 | 0,25% | 6.690,00 |
| 17.04.2026 | 12,03 | 12,24 | 11,94 | 12,03 | 0,00% | 11.264,00 |
| 16.04.2026 | 11,72 | 12,27 | 11,40 | 12,03 | 2,65% | 8.917,00 |
| 15.04.2026 | 11,31 | 11,73 | 11,31 | 11,72 | 3,67% | 5.160,00 |
| 14.04.2026 | 10,97 | 11,44 | 10,97 | 11,30 | 2,87% | 1.874,00 |
| 13.04.2026 | 10,97 | 11,08 | 10,82 | 10,99 | -0,68% | 244,00 |
| 10.04.2026 | 10,91 | 11,31 | 10,89 | 11,06 | 1,47% | 21.000,00 |
| 09.04.2026 | 11,12 | 11,25 | 10,88 | 10,90 | -1,80% | - |
| 08.04.2026 | 11,27 | 11,33 | 11,08 | 11,10 | 2,40% | 9.482,00 |
| 07.04.2026 | 10,56 | 11,07 | 10,56 | 10,84 | 2,75% | 6.103,00 |
| 02.04.2026 | 10,41 | 10,81 | 10,40 | 10,55 | -0,52% | 1.500,00 |
| 01.04.2026 | 10,52 | 10,80 | 10,50 | 10,61 | 1,05% | 7.781,00 |
| 31.03.2026 | 10,27 | 10,66 | 10,27 | 10,50 | 2,24% | - |
| 30.03.2026 | 9,94 | 10,32 | 9,93 | 10,27 | 3,39% | 3.210,00 |
| 27.03.2026 | 10,05 | 10,09 | 9,91 | 9,93 | -0,90% | 6.507,00 |
| 26.03.2026 | 10,58 | 10,59 | 9,97 | 10,02 | -5,71% | 13.818,00 |
| 25.03.2026 | 10,54 | 10,83 | 10,49 | 10,63 | 1,09% | 10.500,00 |
| 24.03.2026 | 10,51 | 10,71 | 10,40 | 10,51 | -0,05% | - |
| 23.03.2026 | 9,98 | 10,70 | 9,96 | 10,52 | 3,85% | 4.296,00 |
| 20.03.2026 | 10,20 | 10,53 | 10,06 | 10,13 | -0,88% | 3.147,00 |
| 19.03.2026 | 10,24 | 10,36 | 10,12 | 10,22 | -0,34% | 682,00 |
| 18.03.2026 | 10,84 | 10,86 | 10,21 | 10,25 | -5,18% | 1.764,00 |
| 17.03.2026 | 10,40 | 10,88 | 10,39 | 10,81 | 3,69% | 9.869,00 |
| 16.03.2026 | 10,58 | 10,66 | 10,42 | 10,43 | -1,18% | 17.161,00 |
| 13.03.2026 | 10,50 | 10,56 | 10,28 | 10,55 | 0,76% | 12.684,00 |
| 12.03.2026 | 10,53 | 10,77 | 10,47 | 10,47 | -1,09% | 4.960,00 |
| 11.03.2026 | 10,68 | 10,91 | 10,58 | 10,59 | -0,84% | 11.500,00 |
| 10.03.2026 | 10,95 | 11,05 | 10,63 | 10,68 | -2,60% | 2.160,00 |
| 09.03.2026 | 10,61 | 11,03 | 10,55 | 10,96 | 1,01% | 14.672,00 |
| 06.03.2026 | 10,66 | 11,01 | 10,66 | 10,85 | 1,88% | 2.700,00 |
| 05.03.2026 | 10,84 | 11,00 | 10,63 | 10,65 | -1,66% | 748,00 |
| 04.03.2026 | 10,90 | 11,12 | 10,71 | 10,83 | -1,19% | 12.000,00 |
| 03.03.2026 | 11,03 | 11,11 | 10,89 | 10,96 | -0,59% | 4.989,00 |
| 02.03.2026 | 11,32 | 11,32 | 10,90 | 11,03 | -2,52% | 8.018,00 |
| 27.02.2026 | 11,23 | 11,38 | 11,12 | 11,31 | 0,76% | 4.758,00 |
| 26.02.2026 | 10,90 | 11,37 | 10,80 | 11,23 | 3,08% | 4.181,00 |
| 25.02.2026 | 11,41 | 11,60 | 10,73 | 10,89 | -5,39% | 7.224,00 |
| 24.02.2026 | 11,38 | 11,88 | 11,36 | 11,51 | 1,32% | 13.300,00 |
| 23.02.2026 | 11,69 | 11,78 | 11,36 | 11,36 | -2,15% | 3.016,00 |
| 20.02.2026 | 11,25 | 11,83 | 11,25 | 11,61 | 3,25% | 9.434,00 |
| 19.02.2026 | 11,14 | 11,44 | 11,14 | 11,25 | 0,99% | - |
| 18.02.2026 | 11,34 | 11,34 | 11,03 | 11,14 | -1,72% | 12.000,00 |
| 17.02.2026 | 10,99 | 11,42 | 10,99 | 11,33 | 3,19% | 1.167,00 |
| 16.02.2026 | 11,11 | 11,45 | 10,97 | 10,98 | -1,08% | 14,00 |
| 13.02.2026 | 11,12 | 11,29 | 10,97 | 11,10 | -0,09% | 6.435,00 |
| 12.02.2026 | 11,18 | 11,30 | 10,98 | 11,11 | -0,36% | 1.624,00 |
| 11.02.2026 | 12,04 | 12,05 | 11,14 | 11,15 | -7,74% | 5.482,00 |
| 10.02.2026 | 11,60 | 12,18 | 11,60 | 12,09 | 4,14% | 7.633,00 |
| 09.02.2026 | 11,25 | 11,71 | 11,25 | 11,61 | 3,20% | 8.460,00 |
| 06.02.2026 | 11,22 | 11,45 | 11,01 | 11,25 | 0,36% | 4.883,00 |
| 05.02.2026 | 11,46 | 11,61 | 11,16 | 11,21 | -2,18% | 9.616,00 |
| 04.02.2026 | 11,02 | 11,66 | 11,01 | 11,46 | 4,09% | 19.513,00 |
| 03.02.2026 | 11,35 | 11,38 | 10,94 | 11,01 | -2,83% | 1.305,00 |
| 02.02.2026 | 11,15 | 11,38 | 11,11 | 11,33 | 1,25% | 11.403,00 |
| 30.01.2026 | 10,92 | 11,28 | 10,91 | 11,19 | 2,24% | 1.686,00 |
| 29.01.2026 | 11,51 | 11,67 | 10,90 | 10,94 | -4,75% | 11.000,00 |
| 28.01.2026 | 11,16 | 11,64 | 10,96 | 11,49 | 3,89% | 7.368,00 |
| 27.01.2026 | 11,26 | 11,30 | 11,02 | 11,06 | -1,78% | 23.377,00 |
| 26.01.2026 | 10,92 | 11,26 | 10,91 | 11,26 | 3,16% | 2.152,00 |
| 23.01.2026 | 11,51 | 11,60 | 10,89 | 10,91 | -6,63% | 8.400,00 |
| 22.01.2026 | 12,09 | 12,28 | 11,68 | 11,69 | -3,31% | 4.470,00 |
| 21.01.2026 | 11,23 | 12,23 | 11,21 | 12,09 | 7,76% | 13.863,00 |
| 20.01.2026 | 11,38 | 11,46 | 11,07 | 11,22 | -1,41% | 9.520,00 |
| 19.01.2026 | 11,31 | 11,57 | 11,04 | 11,38 | 0,26% | 3.802,00 |
| 16.01.2026 | 11,40 | 11,57 | 11,28 | 11,35 | -0,18% | 4.774,00 |
| 15.01.2026 | 11,84 | 11,94 | 11,31 | 11,37 | -3,69% | 8.529,00 |
| 14.01.2026 | 11,67 | 12,12 | 11,57 | 11,80 | 1,29% | 2.760,00 |
| 13.01.2026 | 12,26 | 12,38 | 11,65 | 11,65 | -4,98% | 8.773,00 |
| 12.01.2026 | 12,55 | 12,68 | 12,24 | 12,26 | -2,47% | - |
| 09.01.2026 | 12,82 | 12,95 | 12,55 | 12,57 | -1,95% | 7.666,00 |
| 08.01.2026 | 13,01 | 13,15 | 12,56 | 12,82 | -1,72% | 6.163,00 |
| 07.01.2026 | 13,64 | 13,88 | 12,90 | 13,05 | -0,69% | 10.925,00 |
| 06.01.2026 | 12,90 | 13,16 | 12,82 | 13,14 | 1,94% | 4.100,00 |
| 05.01.2026 | 13,13 | 13,26 | 12,68 | 12,89 | -1,49% | 10.532,00 |
| 02.01.2026 | 13,34 | 13,47 | 12,83 | 13,08 | -1,54% | 4.662,00 |
| 30.12.2025 | 13,16 | 13,33 | 13,14 | 13,29 | 0,99% | - |
| 29.12.2025 | 13,25 | 13,36 | 13,15 | 13,16 | 0,65% | 5.516,00 |
| 23.12.2025 | 12,99 | 13,18 | 12,97 | 13,07 | 0,73% | 1.300,00 |
| 22.12.2025 | 13,03 | 13,06 | 12,93 | 12,98 | -0,31% | 2.300,00 |
| 19.12.2025 | 12,97 | 13,14 | 12,97 | 13,02 | -2,22% | 858,00 |
| 18.12.2025 | 13,34 | 13,41 | 13,13 | 13,31 | 0,08% | - |
| 17.12.2025 | 13,28 | 13,38 | 13,04 | 13,30 | 0,26% | 5.933,00 |
| 16.12.2025 | 13,31 | 13,46 | 13,12 | 13,27 | -0,64% | 31.591,00 |
| 15.12.2025 | 13,42 | 13,64 | 13,28 | 13,35 | -0,11% | 9.516,00 |
| 12.12.2025 | 13,38 | 13,54 | 13,31 | 13,37 | 0,07% | - |
| 11.12.2025 | 13,04 | 13,39 | 13,02 | 13,36 | 1,83% | 28.028,00 |
| 10.12.2025 | 12,99 | 13,14 | 12,87 | 13,12 | 1,04% | 8.280,00 |
| 09.12.2025 | 12,93 | 13,15 | 12,88 | 12,98 | 0,46% | 875,00 |
| 08.12.2025 | 13,48 | 13,49 | 12,87 | 12,92 | -4,19% | 5.058,00 |
| 05.12.2025 | 13,45 | 13,60 | 13,33 | 13,49 | 0,52% | 1.320,00 |