28,020€
1,08%
Echtzeit-Aktienkurs Plus500 Ltd.
Bid:
Ask:
Aktienkurse zur Plus500 Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 28,25 | 28,47 | 26,92 | 28,01 | 1,05% | - |
| 04.11.2024 | 27,16 | 27,88 | 27,16 | 27,72 | -0,07% | - |
| 01.11.2024 | 26,72 | 27,74 | 26,72 | 27,74 | 1,61% | - |
| 31.10.2024 | 27,10 | 27,62 | 27,10 | 27,30 | -3,33% | - |
| 30.10.2024 | 26,88 | 28,24 | 26,88 | 28,24 | 3,22% | - |
| 29.10.2024 | 28,00 | 28,62 | 27,36 | 27,36 | -5,33% | - |
| 28.10.2024 | 27,90 | 28,90 | 27,90 | 28,90 | 1,40% | - |
| 25.10.2024 | 28,14 | 28,74 | 28,14 | 28,50 | -1,59% | - |
| 24.10.2024 | 27,66 | 28,96 | 27,66 | 28,96 | 1,12% | - |
| 23.10.2024 | 28,30 | 28,86 | 28,30 | 28,64 | -0,97% | - |
| 22.10.2024 | 28,04 | 28,92 | 28,04 | 28,92 | -0,62% | - |
| 21.10.2024 | 28,62 | 29,28 | 28,62 | 29,10 | -1,22% | - |
| 18.10.2024 | 28,94 | 29,46 | 28,94 | 29,46 | -0,07% | - |
| 17.10.2024 | 28,84 | 29,48 | 28,84 | 29,48 | -0,47% | - |
| 16.10.2024 | 28,80 | 29,86 | 28,80 | 29,62 | 1,09% | - |
| 15.10.2024 | 28,40 | 29,30 | 28,40 | 29,30 | 1,03% | - |
| 14.10.2024 | 28,42 | 29,18 | 28,42 | 29,00 | -0,21% | - |
| 11.10.2024 | 28,24 | 29,10 | 28,24 | 29,06 | -0,07% | - |
| 10.10.2024 | 28,56 | 29,14 | 28,56 | 29,08 | 0,07% | - |
| 09.10.2024 | 28,26 | 29,28 | 28,26 | 29,06 | 0,90% | - |
| 08.10.2024 | 28,00 | 28,90 | 28,00 | 28,80 | 0,35% | - |
| 07.10.2024 | 28,34 | 28,94 | 28,34 | 28,70 | -1,10% | - |
| 04.10.2024 | 28,22 | 29,02 | 28,22 | 29,02 | 0,90% | - |
| 03.10.2024 | 28,22 | 29,04 | 28,22 | 28,76 | -0,69% | - |
| 02.10.2024 | 28,74 | 29,50 | 28,74 | 28,96 | -2,10% | - |
| 01.10.2024 | 28,90 | 29,58 | 28,90 | 29,58 | 0,27% | - |
| 30.09.2024 | 28,66 | 29,50 | 28,66 | 29,50 | -1,14% | - |
| 27.09.2024 | 29,20 | 29,84 | 29,20 | 29,84 | 0,27% | - |
| 26.09.2024 | 28,84 | 29,76 | 28,84 | 29,76 | 0,81% | - |
| 25.09.2024 | 28,56 | 29,52 | 28,56 | 29,52 | -0,40% | - |
| 24.09.2024 | 29,48 | 30,24 | 29,48 | 29,64 | -0,94% | - |
| 23.09.2024 | 28,80 | 29,92 | 28,80 | 29,92 | 1,15% | - |
| 20.09.2024 | 28,58 | 29,58 | 28,58 | 29,58 | 1,23% | - |
| 19.09.2024 | 28,44 | 29,28 | 28,44 | 29,22 | 0,34% | - |
| 18.09.2024 | 28,34 | 29,12 | 28,34 | 29,12 | -0,41% | - |
| 17.09.2024 | 29,12 | 29,68 | 29,12 | 29,24 | -1,55% | - |
| 16.09.2024 | 32,06 | 32,06 | 29,16 | 29,70 | 0,13% | 3,00 |
| 13.09.2024 | 28,96 | 29,74 | 28,96 | 29,66 | -0,40% | 270,00 |
| 12.09.2024 | 28,80 | 29,78 | 28,80 | 29,78 | 0,13% | - |
| 11.09.2024 | 29,26 | 29,90 | 29,26 | 29,74 | -1,00% | - |
| 10.09.2024 | 29,36 | 30,10 | 29,36 | 30,04 | -0,40% | - |
| 09.09.2024 | 28,98 | 30,16 | 28,98 | 30,16 | 1,21% | - |
| 06.09.2024 | 28,94 | 29,80 | 28,94 | 29,80 | 1,15% | - |
| 05.09.2024 | 29,60 | 30,18 | 29,46 | 29,46 | -2,71% | - |
| 04.09.2024 | 29,38 | 30,28 | 29,38 | 30,28 | 0,00% | - |
| 03.09.2024 | 29,58 | 30,56 | 29,58 | 30,28 | -0,13% | - |
| 02.09.2024 | 29,58 | 30,42 | 29,58 | 30,32 | 0,73% | - |
| 30.08.2024 | 29,40 | 30,10 | 29,40 | 30,10 | -0,53% | - |
| 29.08.2024 | 30,38 | 30,42 | 30,26 | 30,26 | -2,58% | - |
| 28.08.2024 | 30,14 | 31,06 | 30,14 | 31,06 | 1,11% | - |
| 27.08.2024 | 30,02 | 30,80 | 30,02 | 30,72 | 1,92% | - |
| 26.08.2024 | 30,00 | 30,14 | 30,00 | 30,14 | -1,76% | - |
| 23.08.2024 | 29,66 | 30,68 | 29,66 | 30,68 | -0,07% | - |
| 22.08.2024 | 29,70 | 30,70 | 29,70 | 30,70 | 3,23% | - |
| 21.08.2024 | 28,54 | 29,74 | 28,54 | 29,74 | 1,36% | - |
| 20.08.2024 | 28,54 | 29,52 | 28,54 | 29,34 | -0,34% | - |
| 19.08.2024 | 27,44 | 29,44 | 27,44 | 29,44 | 4,99% | - |
| 16.08.2024 | 27,54 | 28,04 | 27,54 | 28,04 | 0,50% | - |
| 15.08.2024 | 27,08 | 27,90 | 27,08 | 27,90 | 2,12% | - |
| 14.08.2024 | 26,80 | 27,60 | 26,80 | 27,32 | -0,73% | - |
| 13.08.2024 | 26,92 | 27,78 | 26,92 | 27,52 | -0,65% | - |
| 12.08.2024 | 26,92 | 27,70 | 26,92 | 27,70 | 0,65% | - |
| 09.08.2024 | 26,44 | 27,52 | 26,44 | 27,52 | 1,33% | - |
| 08.08.2024 | 26,40 | 27,16 | 26,40 | 27,16 | -0,22% | - |
| 07.08.2024 | 25,76 | 27,22 | 25,76 | 27,22 | 5,26% | - |
| 06.08.2024 | 25,48 | 26,20 | 25,48 | 25,86 | 0,31% | - |
| 05.08.2024 | 25,96 | 26,28 | 25,64 | 25,78 | -4,87% | - |
| 02.08.2024 | 26,66 | 27,28 | 26,66 | 27,10 | -1,24% | - |
| 01.08.2024 | 26,70 | 27,44 | 26,70 | 27,44 | 1,18% | - |
| 31.07.2024 | 26,50 | 27,46 | 26,50 | 27,12 | -0,29% | - |
| 30.07.2024 | 25,92 | 27,20 | 25,92 | 27,20 | 1,04% | - |
| 29.07.2024 | 25,82 | 26,92 | 25,82 | 26,92 | 2,36% | - |
| 26.07.2024 | 25,46 | 26,38 | 25,46 | 26,30 | 0,69% | - |
| 25.07.2024 | 25,40 | 26,12 | 25,40 | 26,12 | 0,23% | - |
| 24.07.2024 | 25,42 | 26,12 | 25,42 | 26,06 | 0,15% | - |
| 23.07.2024 | 25,50 | 26,16 | 25,50 | 26,02 | -0,54% | - |
| 22.07.2024 | 25,58 | 26,16 | 25,58 | 26,16 | 0,23% | - |
| 19.07.2024 | 25,50 | 26,14 | 25,50 | 26,10 | -1,36% | - |
| 18.07.2024 | 24,88 | 26,46 | 24,88 | 26,46 | 2,96% | - |
| 17.07.2024 | 26,00 | 26,56 | 25,70 | 25,70 | -2,87% | - |
| 16.07.2024 | 25,54 | 26,46 | 25,54 | 26,46 | 1,93% | - |
| 15.07.2024 | 25,60 | 26,16 | 25,60 | 25,96 | -0,46% | - |
| 12.07.2024 | 25,38 | 26,10 | 25,38 | 26,08 | 1,16% | - |
| 11.07.2024 | 25,36 | 26,00 | 25,36 | 25,78 | 0,47% | - |
| 10.07.2024 | 27,44 | 27,44 | 24,98 | 25,66 | 0,55% | 100,00 |
| 09.07.2024 | 25,44 | 26,34 | 25,44 | 25,52 | -1,62% | - |
| 08.07.2024 | 26,32 | 26,32 | 25,92 | 25,94 | -3,43% | - |
| 05.07.2024 | 26,20 | 26,86 | 26,20 | 26,86 | 1,13% | - |
| 04.07.2024 | 25,98 | 26,66 | 25,98 | 26,56 | 0,08% | - |
| 03.07.2024 | 25,80 | 26,54 | 25,80 | 26,54 | 0,68% | - |
| 02.07.2024 | 25,56 | 26,36 | 25,56 | 26,36 | 1,00% | - |
| 01.07.2024 | 25,64 | 26,40 | 25,64 | 26,10 | -0,68% | - |
| 28.06.2024 | 25,78 | 26,28 | 25,78 | 26,28 | -0,38% | - |
| 27.06.2024 | 25,46 | 26,38 | 25,46 | 26,38 | 0,23% | - |
| 26.06.2024 | 25,80 | 26,66 | 25,80 | 26,32 | -1,72% | - |
| 25.06.2024 | 26,30 | 26,98 | 26,30 | 26,78 | -0,59% | - |
| 24.06.2024 | 25,60 | 26,94 | 25,60 | 26,94 | 3,22% | - |
| 21.06.2024 | 25,56 | 26,38 | 25,56 | 26,10 | 0,54% | - |
| 20.06.2024 | 25,50 | 26,52 | 25,50 | 25,96 | -0,08% | - |
| 19.06.2024 | 25,64 | 26,28 | 25,64 | 25,98 | 0,08% | - |