26,330€
2,45%
Echtzeit-Aktienkurs Plus500 Ltd.
Bid:
Ask:
Aktienkurse zur Plus500 Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2024 | 24,74 | 25,66 | 24,74 | 25,66 | -0,16% | - |
| 14.05.2024 | 24,98 | 25,70 | 24,98 | 25,70 | 1,50% | - |
| 13.05.2024 | 24,76 | 25,48 | 24,76 | 25,32 | -0,08% | - |
| 10.05.2024 | 25,12 | 25,62 | 25,10 | 25,34 | -1,71% | - |
| 09.05.2024 | 25,16 | 25,84 | 25,16 | 25,78 | 0,31% | - |
| 08.05.2024 | 24,94 | 25,70 | 24,94 | 25,70 | 0,86% | - |
| 07.05.2024 | 24,76 | 25,48 | 24,76 | 25,48 | 2,49% | - |
| 06.05.2024 | 24,78 | 24,86 | 24,78 | 24,86 | -1,35% | - |
| 03.05.2024 | 24,66 | 25,34 | 24,66 | 25,20 | -0,40% | - |
| 02.05.2024 | 24,48 | 25,30 | 24,48 | 25,30 | 1,12% | - |
| 30.04.2024 | 24,46 | 25,12 | 24,46 | 25,02 | 0,00% | - |
| 29.04.2024 | 24,22 | 25,02 | 24,22 | 25,02 | 0,56% | - |
| 26.04.2024 | 24,14 | 24,88 | 24,14 | 24,88 | 0,24% | - |
| 25.04.2024 | 24,22 | 24,88 | 24,22 | 24,82 | 0,49% | - |
| 24.04.2024 | 24,14 | 24,86 | 24,14 | 24,70 | 0,16% | - |
| 23.04.2024 | 23,62 | 24,66 | 23,62 | 24,66 | 2,07% | - |
| 22.04.2024 | 23,34 | 24,16 | 23,34 | 24,16 | -0,49% | - |
| 19.04.2024 | 23,58 | 24,28 | 23,58 | 24,28 | 1,93% | - |
| 18.04.2024 | 22,76 | 23,82 | 22,76 | 23,82 | 0,68% | - |
| 17.04.2024 | 22,84 | 23,66 | 22,84 | 23,66 | 1,02% | - |
| 16.04.2024 | 22,30 | 23,42 | 22,30 | 23,42 | 1,47% | - |
| 15.04.2024 | 22,52 | 23,14 | 22,52 | 23,08 | 0,26% | - |
| 12.04.2024 | 21,96 | 23,02 | 21,96 | 23,02 | 2,86% | - |
| 11.04.2024 | 21,66 | 22,38 | 21,66 | 22,38 | 1,54% | - |
| 10.04.2024 | 21,04 | 22,04 | 21,04 | 22,04 | 1,19% | - |
| 09.04.2024 | 21,10 | 21,78 | 21,10 | 21,78 | 0,65% | - |
| 08.04.2024 | 20,58 | 21,64 | 20,58 | 21,64 | 2,85% | - |
| 05.04.2024 | 20,60 | 21,04 | 20,60 | 21,04 | -0,94% | - |
| 04.04.2024 | 20,66 | 21,24 | 20,66 | 21,24 | 1,53% | - |
| 03.04.2024 | 20,54 | 20,92 | 20,54 | 20,92 | 0,19% | - |
| 02.04.2024 | 22,30 | 22,30 | 20,30 | 20,88 | 0,38% | 50,00 |
| 28.03.2024 | 20,40 | 20,80 | 20,40 | 20,80 | 0,00% | - |
| 27.03.2024 | 19,90 | 20,80 | 19,90 | 20,80 | 1,96% | - |
| 26.03.2024 | 19,90 | 20,40 | 19,90 | 20,40 | -0,97% | - |
| 25.03.2024 | 20,00 | 20,60 | 20,00 | 20,60 | 0,98% | - |
| 22.03.2024 | 19,90 | 20,60 | 19,90 | 20,40 | 0,00% | - |
| 21.03.2024 | 19,90 | 20,40 | 19,90 | 20,40 | 0,99% | - |
| 20.03.2024 | 19,70 | 20,20 | 19,70 | 20,20 | 1,00% | - |
| 19.03.2024 | 19,50 | 20,20 | 19,50 | 20,00 | 0,50% | - |
| 18.03.2024 | 19,70 | 20,20 | 19,70 | 19,90 | -1,49% | - |
| 15.03.2024 | 19,70 | 20,40 | 19,70 | 20,20 | 0,00% | - |
| 14.03.2024 | 19,50 | 20,20 | 19,50 | 20,20 | 1,51% | - |
| 13.03.2024 | 19,50 | 20,20 | 19,50 | 19,90 | 0,00% | - |
| 12.03.2024 | 19,30 | 19,90 | 19,30 | 19,90 | 0,51% | - |
| 11.03.2024 | 19,50 | 19,90 | 19,50 | 19,80 | -1,00% | - |
| 08.03.2024 | 19,90 | 20,40 | 19,90 | 20,00 | -1,96% | - |
| 07.03.2024 | 20,20 | 21,00 | 20,20 | 20,40 | -2,86% | - |
| 06.03.2024 | 20,40 | 21,00 | 20,40 | 21,00 | 1,94% | - |
| 05.03.2024 | 19,50 | 20,60 | 19,50 | 20,60 | 3,52% | - |
| 04.03.2024 | 19,50 | 20,00 | 19,50 | 19,90 | -0,50% | - |
| 01.03.2024 | 19,10 | 20,00 | 19,10 | 20,00 | 0,50% | - |
| 29.02.2024 | 20,40 | 20,40 | 19,90 | 19,90 | -4,33% | - |
| 28.02.2024 | 20,60 | 21,00 | 20,60 | 20,80 | -0,95% | - |
| 27.02.2024 | 20,60 | 21,20 | 20,60 | 21,00 | -0,94% | - |
| 26.02.2024 | 20,60 | 21,40 | 20,60 | 21,20 | 0,95% | - |
| 23.02.2024 | 20,40 | 21,20 | 20,40 | 21,00 | -0,94% | - |
| 22.02.2024 | 20,20 | 21,20 | 20,20 | 21,20 | 3,92% | - |
| 21.02.2024 | 19,70 | 20,60 | 19,70 | 20,40 | -6,42% | - |
| 20.02.2024 | 20,60 | 21,80 | 20,60 | 21,80 | 1,87% | - |
| 19.02.2024 | 20,80 | 21,60 | 20,80 | 21,40 | 0,00% | - |
| 16.02.2024 | 20,80 | 22,40 | 20,80 | 21,40 | 0,94% | 16,00 |
| 15.02.2024 | 20,80 | 21,40 | 20,80 | 21,20 | -1,85% | - |
| 14.02.2024 | 20,60 | 21,60 | 20,60 | 21,60 | 3,85% | - |
| 13.02.2024 | 20,20 | 20,80 | 20,20 | 20,80 | 0,00% | - |
| 12.02.2024 | 20,00 | 20,80 | 20,00 | 20,80 | 0,97% | - |
| 09.02.2024 | 19,90 | 20,60 | 19,90 | 20,60 | 0,98% | - |
| 08.02.2024 | 19,90 | 20,60 | 19,90 | 20,40 | 0,00% | - |
| 07.02.2024 | 19,70 | 20,40 | 19,70 | 20,40 | 0,00% | - |
| 06.02.2024 | 19,90 | 20,40 | 19,90 | 20,40 | -0,97% | - |
| 05.02.2024 | 20,00 | 20,60 | 20,00 | 20,60 | 0,00% | - |
| 02.02.2024 | 19,90 | 20,60 | 19,90 | 20,60 | 0,00% | - |
| 01.02.2024 | 20,20 | 20,80 | 20,20 | 20,60 | -0,96% | - |
| 31.01.2024 | 20,40 | 20,80 | 20,40 | 20,80 | 0,97% | - |
| 30.01.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -1,90% | - |
| 29.01.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -3,67% | - |
| 26.01.2024 | 20,80 | 21,80 | 20,80 | 21,80 | 5,83% | 200,00 |
| 25.01.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | - |
| 24.01.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | - |
| 23.01.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | - |
| 22.01.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | - |
| 19.01.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | - |
| 18.01.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | - |
| 17.01.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -1,90% | - |
| 16.01.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | - |
| 15.01.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | - |
| 12.01.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | - |
| 11.01.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 1,96% | - |
| 10.01.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -1,92% | - |
| 09.01.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 2,97% | - |
| 08.01.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 6,88% | - |
| 05.01.2024 | 18,90 | 18,90 | 18,90 | 18,90 | 0,53% | - |
| 04.01.2024 | 18,80 | 18,80 | 18,80 | 18,80 | 0,53% | - |
| 03.01.2024 | 18,70 | 18,70 | 18,70 | 18,70 | -1,58% | - |
| 02.01.2024 | 19,00 | 19,00 | 19,00 | 19,00 | -1,55% | - |
| 29.12.2023 | 19,40 | 19,50 | 19,30 | 19,30 | 2,66% | - |
| 28.12.2023 | 18,80 | 18,80 | 18,80 | 18,80 | 1,08% | - |
| 27.12.2023 | 19,50 | 19,50 | 18,60 | 18,60 | -0,53% | 5,00 |
| 22.12.2023 | 18,70 | 18,70 | 18,70 | 18,70 | -1,06% | - |
| 21.12.2023 | 18,90 | 18,90 | 18,90 | 18,90 | 1,07% | - |
| 20.12.2023 | 18,70 | 18,70 | 18,70 | 18,70 | 0,54% | - |