71,017$
0,09%
Echtzeit-Aktienkurs ePlus
Bid:
Ask:
Aktienkurse zur ePlus Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 72,20 | 72,20 | 70,72 | 71,11 | 0,23% | 125.905,00 |
| 05.06.2025 | 70,82 | 71,36 | 70,47 | 70,95 | 0,16% | 128.679,00 |
| 04.06.2025 | 72,15 | 72,75 | 70,82 | 70,84 | -1,88% | 124.674,00 |
| 03.06.2025 | 70,80 | 72,36 | 70,80 | 72,20 | 2,05% | 182.881,00 |
| 02.06.2025 | 70,97 | 71,35 | 69,49 | 70,75 | -0,87% | 228.398,00 |
| 30.05.2025 | 70,90 | 71,68 | 70,53 | 71,37 | 0,35% | 287.286,00 |
| 29.05.2025 | 70,39 | 71,39 | 69,68 | 71,12 | 1,12% | 157.379,00 |
| 28.05.2025 | 70,05 | 70,63 | 69,30 | 70,33 | 0,06% | 196.154,00 |
| 27.05.2025 | 67,50 | 70,69 | 67,35 | 70,29 | 4,96% | 206.051,00 |
| 23.05.2025 | 65,71 | 71,35 | 65,46 | 66,97 | 1,95% | 293.144,00 |
| 22.05.2025 | 65,00 | 66,07 | 64,46 | 65,69 | 0,46% | 197.390,00 |
| 21.05.2025 | 65,76 | 66,36 | 65,02 | 65,39 | -1,66% | 143.447,00 |
| 20.05.2025 | 66,06 | 66,68 | 65,70 | 66,50 | 0,60% | 86.473,00 |
| 19.05.2025 | 66,25 | 66,54 | 65,85 | 66,10 | -1,55% | 118.870,00 |
| 16.05.2025 | 66,12 | 67,41 | 65,87 | 67,14 | 1,74% | 161.306,00 |
| 15.05.2025 | 65,29 | 66,25 | 65,01 | 65,99 | 1,07% | 126.431,00 |
| 14.05.2025 | 66,81 | 67,20 | 65,28 | 65,29 | -2,41% | 157.364,00 |
| 13.05.2025 | 66,00 | 67,17 | 66,00 | 66,90 | 1,80% | 119.972,00 |
| 12.05.2025 | 66,59 | 67,02 | 65,20 | 65,72 | 2,93% | 153.971,00 |
| 09.05.2025 | 65,46 | 65,50 | 63,80 | 63,85 | -2,46% | 149.428,00 |
| 08.05.2025 | 63,10 | 65,69 | 63,02 | 65,46 | 4,09% | 267.609,00 |
| 07.05.2025 | 63,43 | 63,70 | 62,36 | 62,89 | -0,33% | 173.092,00 |
| 06.05.2025 | 63,54 | 63,61 | 62,81 | 63,10 | -1,56% | 95.698,00 |
| 05.05.2025 | 63,36 | 64,68 | 63,36 | 64,10 | 0,34% | 256.653,00 |
| 02.05.2025 | 63,68 | 64,38 | 63,25 | 63,88 | 1,38% | 184.677,00 |
| 01.05.2025 | 62,71 | 63,48 | 62,23 | 63,01 | 1,04% | 91.357,00 |
| 30.04.2025 | 62,21 | 62,78 | 61,00 | 62,36 | -0,83% | 127.819,00 |
| 29.04.2025 | 62,28 | 62,95 | 62,12 | 62,88 | 0,66% | 86.274,00 |
| 28.04.2025 | 62,80 | 63,27 | 61,59 | 62,47 | -0,65% | 82.902,00 |
| 25.04.2025 | 62,49 | 63,16 | 61,26 | 62,88 | 0,53% | 120.068,00 |
| 24.04.2025 | 60,87 | 62,65 | 60,20 | 62,55 | 2,90% | 100.489,00 |
| 23.04.2025 | 61,49 | 62,42 | 60,59 | 60,79 | 1,15% | 142.757,00 |
| 22.04.2025 | 58,39 | 60,42 | 58,39 | 60,10 | 2,59% | 182.843,00 |
| 21.04.2025 | 58,57 | 58,94 | 57,44 | 58,58 | -0,85% | 155.544,00 |
| 17.04.2025 | 58,28 | 59,34 | 58,08 | 59,08 | 1,48% | 129.841,00 |
| 16.04.2025 | 57,95 | 58,42 | 57,14 | 58,22 | -0,51% | 181.084,00 |
| 15.04.2025 | 57,73 | 58,85 | 57,73 | 58,52 | 0,55% | 154.334,00 |
| 14.04.2025 | 59,58 | 59,58 | 57,58 | 58,20 | -0,05% | 156.759,00 |
| 11.04.2025 | 57,61 | 58,70 | 56,34 | 58,23 | 0,67% | 121.580,00 |
| 10.04.2025 | 57,69 | 58,62 | 56,24 | 57,84 | -2,64% | 233.706,00 |
| 09.04.2025 | 54,45 | 59,71 | 54,42 | 59,41 | 8,39% | 352.149,00 |
| 08.04.2025 | 57,63 | 58,09 | 54,06 | 54,81 | -2,85% | 270.137,00 |
| 07.04.2025 | 55,00 | 58,54 | 53,83 | 56,42 | -1,26% | 353.070,00 |
| 04.04.2025 | 56,32 | 57,91 | 55,39 | 57,14 | -2,27% | 326.239,00 |
| 03.04.2025 | 59,45 | 59,90 | 56,51 | 58,47 | -5,83% | 263.710,00 |
| 02.04.2025 | 60,30 | 62,19 | 60,30 | 62,09 | 1,29% | 166.020,00 |
| 01.04.2025 | 60,73 | 61,49 | 60,28 | 61,30 | 0,44% | 148.894,00 |
| 31.03.2025 | 61,43 | 61,76 | 60,11 | 61,03 | -1,45% | 220.375,00 |
| 28.03.2025 | 64,14 | 64,25 | 61,17 | 61,93 | -3,61% | 146.550,00 |
| 27.03.2025 | 64,47 | 64,47 | 62,98 | 64,25 | -0,76% | 230.280,00 |
| 26.03.2025 | 64,52 | 66,03 | 63,78 | 64,74 | 0,65% | 207.167,00 |
| 25.03.2025 | 65,62 | 65,96 | 64,29 | 64,32 | -2,49% | 195.243,00 |
| 24.03.2025 | 65,35 | 66,17 | 64,86 | 65,96 | 2,82% | 210.962,00 |
| 21.03.2025 | 63,08 | 64,41 | 61,75 | 64,15 | 0,45% | 1.610.822,00 |
| 20.03.2025 | 64,69 | 65,96 | 63,75 | 63,86 | -2,49% | 160.293,00 |
| 19.03.2025 | 63,97 | 66,31 | 63,72 | 65,49 | 2,33% | 313.328,00 |
| 18.03.2025 | 64,02 | 65,58 | 63,07 | 64,00 | -0,56% | 202.706,00 |
| 17.03.2025 | 63,86 | 64,64 | 63,21 | 64,36 | 0,44% | 206.328,00 |
| 14.03.2025 | 63,08 | 64,79 | 63,08 | 64,08 | 2,41% | 220.498,00 |
| 13.03.2025 | 63,64 | 64,69 | 62,05 | 62,57 | -1,18% | 164.028,00 |
| 12.03.2025 | 65,24 | 65,97 | 63,24 | 63,32 | -2,49% | 204.155,00 |
| 11.03.2025 | 66,42 | 66,53 | 64,88 | 64,94 | -2,23% | 227.356,00 |
| 10.03.2025 | 64,91 | 66,64 | 64,01 | 66,42 | 1,28% | 205.468,00 |
| 07.03.2025 | 64,17 | 66,06 | 63,77 | 65,58 | 2,10% | 184.647,00 |
| 06.03.2025 | 63,73 | 64,44 | 63,12 | 64,23 | -0,16% | 187.728,00 |
| 05.03.2025 | 63,05 | 64,61 | 62,76 | 64,33 | 2,19% | 226.661,00 |
| 04.03.2025 | 62,23 | 64,16 | 61,91 | 62,95 | 0,14% | 263.201,00 |
| 03.03.2025 | 64,48 | 65,36 | 62,55 | 62,86 | -2,36% | 270.806,00 |
| 28.02.2025 | 63,73 | 65,70 | 63,43 | 64,38 | 0,77% | 222.899,00 |
| 27.02.2025 | 65,73 | 66,44 | 63,79 | 63,89 | -3,36% | 195.260,00 |
| 26.02.2025 | 66,97 | 68,71 | 65,47 | 66,11 | -0,91% | 333.042,00 |
| 25.02.2025 | 66,92 | 67,59 | 65,59 | 66,72 | -0,26% | 297.742,00 |
| 24.02.2025 | 66,68 | 67,23 | 65,46 | 66,89 | 0,59% | 258.683,00 |
| 21.02.2025 | 69,54 | 70,06 | 66,44 | 66,50 | -3,71% | 234.637,00 |
| 20.02.2025 | 69,74 | 69,86 | 68,97 | 69,06 | -1,41% | 181.712,00 |
| 19.02.2025 | 68,87 | 70,19 | 68,59 | 70,05 | 0,46% | 216.291,00 |
| 18.02.2025 | 70,08 | 70,31 | 68,80 | 69,73 | -1,00% | 209.916,00 |
| 17.02.2025 | 70,18 | 70,44 | 70,18 | 70,44 | 0,18% | - |
| 14.02.2025 | 70,51 | 70,70 | 69,65 | 70,31 | 0,77% | 117.483,00 |
| 13.02.2025 | 68,50 | 69,96 | 68,50 | 69,77 | 1,94% | 148.334,00 |
| 12.02.2025 | 68,01 | 68,87 | 67,09 | 68,44 | -0,90% | 264.792,00 |
| 11.02.2025 | 70,04 | 72,09 | 68,50 | 69,06 | -2,24% | 216.441,00 |
| 10.02.2025 | 71,02 | 71,44 | 69,65 | 70,64 | 0,30% | 347.450,00 |
| 07.02.2025 | 70,90 | 71,71 | 69,90 | 70,43 | 0,20% | 493.541,00 |
| 06.02.2025 | 71,25 | 74,00 | 67,73 | 70,29 | -13,15% | 450.468,00 |
| 05.02.2025 | 80,40 | 81,97 | 80,30 | 80,93 | 0,90% | 290.940,00 |
| 04.02.2025 | 79,02 | 81,19 | 78,61 | 80,21 | 0,96% | 174.240,00 |
| 03.02.2025 | 78,38 | 79,46 | 76,96 | 79,45 | -0,56% | 202.126,00 |
| 31.01.2025 | 79,40 | 81,35 | 79,03 | 79,90 | 1,01% | 164.843,00 |
| 30.01.2025 | 79,95 | 80,75 | 78,98 | 79,10 | 0,52% | 118.930,00 |
| 29.01.2025 | 78,87 | 79,98 | 78,02 | 78,69 | -0,47% | 128.325,00 |
| 28.01.2025 | 78,84 | 79,29 | 78,23 | 79,06 | 0,19% | 105.046,00 |
| 27.01.2025 | 80,53 | 81,65 | 78,58 | 78,91 | -2,96% | 138.596,00 |
| 24.01.2025 | 80,29 | 81,87 | 79,48 | 81,32 | 0,79% | 180.332,00 |
| 23.01.2025 | 79,70 | 81,30 | 79,17 | 80,68 | 0,22% | 204.962,00 |
| 22.01.2025 | 82,19 | 83,72 | 80,35 | 80,50 | -2,10% | 201.956,00 |
| 21.01.2025 | 80,92 | 82,42 | 80,82 | 82,23 | 2,71% | 179.116,00 |
| 17.01.2025 | 80,83 | 81,17 | 79,77 | 80,06 | -0,09% | 142.209,00 |
| 16.01.2025 | 79,49 | 80,87 | 79,06 | 80,13 | 0,87% | 123.321,00 |
| 15.01.2025 | 80,09 | 80,24 | 78,68 | 79,44 | 1,62% | 230.734,00 |