12,265€
-0,28%
Echtzeit-Aktienkurs PLUXEE
Bid:
Ask:
Aktienkurse zur PLUXEE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 12,30 | 12,47 | 12,25 | 12,27 | -0,28% | - |
| 11.11.2026 | 12,52 | 12,53 | 12,29 | 12,30 | -1,40% | - |
| 10.11.2026 | 12,09 | 12,79 | 12,08 | 12,48 | 4,79% | 18.030,00 |
| 09.11.2026 | 11,94 | 12,04 | 11,84 | 11,91 | -0,17% | 6.199,00 |
| 06.11.2026 | 12,03 | 12,08 | 11,87 | 11,93 | -0,87% | 14.000,00 |
| 05.11.2026 | 11,89 | 12,20 | 11,89 | 12,03 | 1,05% | 5.015,00 |
| 04.11.2026 | 11,75 | 12,03 | 11,39 | 11,91 | 1,28% | 18.200,00 |
| 03.11.2026 | 11,74 | 11,92 | 11,58 | 11,76 | -0,17% | 14.598,00 |
| 02.11.2026 | 11,94 | 11,96 | 11,73 | 11,78 | -1,42% | 14.384,00 |
| 30.10.2026 | 11,89 | 12,16 | 11,40 | 11,95 | 0,63% | 6.719,00 |
| 29.10.2026 | 13,76 | 13,79 | 11,48 | 11,87 | -16,32% | 29.870,00 |
| 28.10.2026 | 14,37 | 14,49 | 14,16 | 14,19 | -0,80% | 90,00 |
| 27.10.2026 | 14,29 | 14,56 | 14,21 | 14,30 | -0,03% | - |
| 26.10.2026 | 14,46 | 14,68 | 14,30 | 14,31 | -4,09% | - |
| 23.10.2026 | 14,92 | 14,95 | 14,62 | 14,92 | -0,47% | - |
| 22.10.2026 | 14,75 | 14,99 | 14,59 | 14,99 | 1,11% | - |
| 21.10.2026 | 15,10 | 15,12 | 14,56 | 14,82 | -1,79% | 2.250,00 |
| 20.10.2026 | 15,24 | 15,28 | 15,01 | 15,09 | -1,21% | - |
| 19.10.2026 | 15,38 | 15,39 | 15,07 | 15,28 | -0,46% | - |
| 16.10.2026 | 15,27 | 15,66 | 15,18 | 15,35 | 0,72% | 2.800,00 |
| 15.10.2026 | 15,21 | 15,24 | 15,21 | 15,24 | 1,60% | - |
| 14.10.2026 | 14,97 | 15,03 | 14,72 | 15,00 | 0,20% | 12.500,00 |
| 13.10.2026 | 14,68 | 14,99 | 14,65 | 14,97 | 2,01% | - |
| 12.10.2026 | 14,50 | 14,69 | 14,36 | 14,67 | 1,24% | 242,00 |
| 09.10.2026 | 14,57 | 14,77 | 14,46 | 14,49 | -0,03% | 11,00 |
| 08.10.2026 | 14,67 | 14,71 | 14,28 | 14,50 | -1,60% | 128,00 |
| 07.10.2026 | 14,64 | 14,85 | 14,38 | 14,73 | 0,48% | 8.750,00 |
| 06.10.2026 | 14,30 | 14,74 | 14,15 | 14,66 | 2,55% | - |
| 05.10.2026 | 13,98 | 14,33 | 13,88 | 14,30 | 2,14% | 6.992,00 |
| 02.10.2026 | 13,88 | 14,09 | 13,84 | 14,00 | 0,61% | - |
| 01.10.2026 | 14,09 | 14,09 | 13,73 | 13,91 | -1,17% | 30.531,00 |
| 30.09.2026 | 14,47 | 14,49 | 14,00 | 14,08 | -2,63% | 10.400,00 |
| 29.09.2026 | 14,61 | 14,61 | 14,37 | 14,46 | -1,09% | - |
| 28.09.2026 | 14,48 | 14,84 | 14,46 | 14,62 | 0,69% | - |
| 25.09.2026 | 14,56 | 14,58 | 14,38 | 14,52 | 0,00% | - |
| 24.09.2026 | 14,62 | 14,62 | 14,45 | 14,52 | -0,68% | - |
| 23.09.2026 | 14,92 | 14,95 | 14,54 | 14,62 | -2,01% | 20.251,00 |
| 22.09.2026 | 14,77 | 15,05 | 14,76 | 14,92 | 0,88% | - |
| 21.09.2026 | 14,97 | 14,99 | 14,61 | 14,79 | -0,94% | - |
| 18.09.2026 | 15,05 | 15,11 | 14,83 | 14,93 | -1,26% | - |
| 17.09.2026 | 15,06 | 15,14 | 14,85 | 15,12 | 0,40% | - |
| 16.09.2026 | 15,01 | 15,12 | 14,77 | 15,06 | 0,27% | 4.936,00 |
| 15.09.2026 | 15,38 | 15,38 | 14,73 | 15,02 | -2,59% | 5.172,00 |
| 14.09.2026 | 15,09 | 15,52 | 15,04 | 15,42 | 2,19% | 12.981,00 |
| 11.09.2026 | 15,20 | 15,20 | 14,96 | 15,09 | -0,59% | - |
| 10.09.2026 | 15,06 | 15,40 | 15,06 | 15,18 | 0,53% | - |
| 09.09.2026 | 15,10 | 15,11 | 14,91 | 15,10 | 0,07% | 23.023,00 |
| 08.09.2026 | 15,34 | 15,41 | 15,03 | 15,09 | -1,50% | - |
| 07.09.2026 | 15,71 | 15,71 | 15,19 | 15,32 | -2,48% | - |
| 04.09.2026 | 15,68 | 15,85 | 15,55 | 15,71 | 0,13% | - |
| 03.09.2026 | 15,56 | 15,76 | 15,48 | 15,69 | 0,77% | - |
| 02.09.2026 | 15,60 | 15,69 | 15,44 | 15,57 | -0,26% | 2.009,00 |
| 01.09.2026 | 16,06 | 16,07 | 15,46 | 15,61 | -2,86% | 13.000,00 |
| 31.08.2026 | 16,14 | 16,14 | 15,92 | 16,07 | -0,43% | 3.863,00 |
| 28.08.2026 | 16,05 | 16,39 | 16,00 | 16,14 | 0,66% | - |
| 27.08.2026 | 16,19 | 16,22 | 15,91 | 16,03 | -0,71% | 880,00 |
| 26.08.2026 | 15,92 | 16,19 | 15,90 | 16,15 | 1,38% | 8.660,00 |
| 25.08.2026 | 15,61 | 15,99 | 15,54 | 15,93 | 2,05% | - |
| 24.08.2026 | 15,44 | 15,61 | 15,35 | 15,61 | 0,64% | 7.936,00 |
| 21.08.2026 | 15,12 | 15,52 | 15,04 | 15,51 | 2,92% | 2.531,00 |
| 20.08.2026 | 15,07 | 15,13 | 14,97 | 15,07 | -0,72% | - |
| 19.08.2026 | 14,88 | 15,19 | 14,87 | 15,18 | 22,58% | 9.450,00 |
| 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 |