36,550€
2,50%
Echtzeit-Aktienkurs Plus500 Ltd.
Bid:
Ask:
Aktienkurse zur Plus500 Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.11.2025 | 35,84 | 36,08 | 35,80 | 36,08 | 1,18% | - |
| 27.11.2025 | 35,56 | 35,70 | 35,56 | 35,66 | -0,78% | - |
| 26.11.2025 | 34,92 | 35,94 | 34,92 | 35,94 | 3,69% | - |
| 25.11.2025 | 35,04 | 35,04 | 34,66 | 34,66 | 0,17% | - |
| 24.11.2025 | 34,78 | 34,78 | 34,56 | 34,60 | -0,23% | - |
| 21.11.2025 | 34,02 | 34,98 | 34,02 | 34,68 | 0,29% | - |
| 20.11.2025 | 34,56 | 34,74 | 34,50 | 34,58 | 0,82% | 80,00 |
| 19.11.2025 | 34,32 | 34,32 | 34,22 | 34,30 | 0,29% | - |
| 18.11.2025 | 33,72 | 34,20 | 33,72 | 34,20 | -0,75% | - |
| 17.11.2025 | 33,76 | 34,46 | 33,76 | 34,46 | 3,73% | - |
| 14.11.2025 | 33,36 | 33,36 | 33,16 | 33,22 | -0,84% | - |
| 13.11.2025 | 33,40 | 33,56 | 33,36 | 33,50 | 1,52% | - |
| 12.11.2025 | 33,78 | 33,78 | 33,00 | 33,00 | -1,90% | 306,00 |
| 11.11.2025 | 34,28 | 34,28 | 33,64 | 33,64 | -1,41% | - |
| 10.11.2025 | 34,28 | 34,30 | 34,12 | 34,12 | 0,47% | - |
| 07.11.2025 | 34,42 | 34,42 | 33,96 | 33,96 | -2,25% | - |
| 06.11.2025 | 35,46 | 35,46 | 34,74 | 34,74 | -2,58% | 250,00 |
| 05.11.2025 | 34,90 | 35,66 | 34,86 | 35,66 | 0,73% | - |
| 04.11.2025 | 35,66 | 35,66 | 35,02 | 35,40 | -1,78% | - |
| 03.11.2025 | 36,40 | 36,40 | 36,00 | 36,04 | 0,06% | 29,00 |
| 31.10.2025 | 36,54 | 36,54 | 36,02 | 36,02 | -1,21% | - |
| 30.10.2025 | 36,46 | 36,46 | 36,22 | 36,46 | -0,98% | - |
| 29.10.2025 | 36,98 | 36,98 | 36,82 | 36,82 | -0,65% | - |
| 28.10.2025 | 37,34 | 37,34 | 36,96 | 37,06 | -1,23% | - |
| 27.10.2025 | 37,42 | 37,52 | 36,94 | 37,52 | 1,30% | - |
| 24.10.2025 | 37,06 | 37,06 | 36,86 | 37,04 | 0,00% | - |
| 23.10.2025 | 36,76 | 37,04 | 36,74 | 37,04 | 1,59% | - |
| 22.10.2025 | 36,36 | 36,60 | 36,36 | 36,46 | 0,44% | - |
| 21.10.2025 | 36,52 | 36,72 | 36,30 | 36,30 | -1,20% | - |
| 20.10.2025 | 36,68 | 36,74 | 36,52 | 36,74 | 0,99% | - |
| 17.10.2025 | 35,82 | 36,38 | 35,62 | 36,38 | -0,22% | - |
| 16.10.2025 | 36,50 | 36,60 | 36,46 | 36,46 | -0,49% | - |
| 15.10.2025 | 36,20 | 36,64 | 36,20 | 36,64 | 0,83% | - |
| 14.10.2025 | 36,68 | 36,68 | 36,28 | 36,34 | -0,76% | - |
| 13.10.2025 | 36,78 | 37,00 | 36,62 | 36,62 | -0,70% | - |
| 10.10.2025 | 37,46 | 37,46 | 36,88 | 36,88 | -1,02% | - |
| 09.10.2025 | 37,02 | 37,26 | 37,02 | 37,26 | 0,49% | - |
| 08.10.2025 | 36,56 | 37,08 | 36,30 | 37,08 | 1,59% | - |
| 07.10.2025 | 37,06 | 37,06 | 36,38 | 36,50 | -3,03% | - |
| 06.10.2025 | 36,36 | 37,64 | 36,36 | 37,64 | 4,21% | 265,00 |
| 03.10.2025 | 36,36 | 36,42 | 36,12 | 36,12 | 0,95% | - |
| 02.10.2025 | 36,74 | 36,74 | 35,78 | 35,78 | -3,24% | - |
| 01.10.2025 | 36,84 | 36,98 | 36,36 | 36,98 | 0,33% | - |
| 30.09.2025 | 36,50 | 36,86 | 36,50 | 36,86 | 1,94% | - |
| 29.09.2025 | 35,86 | 36,30 | 35,86 | 36,16 | 0,22% | - |
| 26.09.2025 | 35,96 | 36,08 | 35,76 | 36,08 | 0,78% | - |
| 25.09.2025 | 35,66 | 35,80 | 35,66 | 35,80 | -0,72% | - |
| 24.09.2025 | 35,64 | 36,06 | 35,52 | 36,06 | 1,24% | - |
| 23.09.2025 | 35,76 | 35,78 | 35,62 | 35,62 | 0,06% | - |
| 22.09.2025 | 35,22 | 36,40 | 35,16 | 35,60 | 1,37% | 80,00 |
| 19.09.2025 | 35,64 | 35,64 | 34,98 | 35,12 | -0,51% | - |
| 18.09.2025 | 35,32 | 35,38 | 35,30 | 35,30 | -0,45% | - |
| 17.09.2025 | 35,16 | 35,46 | 34,96 | 35,46 | 0,51% | - |
| 16.09.2025 | 35,50 | 35,52 | 35,28 | 35,28 | 0,46% | - |
| 15.09.2025 | 36,74 | 36,74 | 35,12 | 35,12 | -3,62% | - |
| 12.09.2025 | 36,04 | 36,44 | 35,92 | 36,44 | 0,14% | - |
| 11.09.2025 | 36,09 | 36,50 | 35,80 | 36,39 | 1,88% | - |
| 10.09.2025 | 35,76 | 35,88 | 35,72 | 35,72 | -0,47% | - |
| 09.09.2025 | 35,99 | 36,75 | 35,70 | 35,89 | 0,28% | - |
| 08.09.2025 | 35,72 | 36,51 | 35,44 | 35,79 | 0,87% | - |
| 05.09.2025 | 35,18 | 35,48 | 35,06 | 35,48 | 1,43% | - |
| 04.09.2025 | 33,92 | 34,98 | 33,92 | 34,98 | 3,37% | - |
| 03.09.2025 | 33,76 | 33,88 | 33,76 | 33,84 | 1,44% | - |
| 02.09.2025 | 34,42 | 34,42 | 33,36 | 33,36 | -2,74% | - |
| 01.09.2025 | 35,10 | 35,10 | 34,30 | 34,30 | -2,06% | - |
| 29.08.2025 | 35,48 | 35,48 | 35,02 | 35,02 | -1,41% | - |
| 28.08.2025 | 35,90 | 35,90 | 35,52 | 35,52 | -0,34% | - |
| 27.08.2025 | 35,88 | 36,06 | 35,64 | 35,64 | -0,72% | - |
| 26.08.2025 | 35,08 | 35,90 | 35,08 | 35,90 | 1,99% | - |
| 25.08.2025 | 35,50 | 35,56 | 35,14 | 35,20 | -0,96% | - |
| 22.08.2025 | 35,46 | 35,54 | 35,18 | 35,54 | 1,25% | - |
| 21.08.2025 | 35,26 | 35,26 | 35,04 | 35,10 | -1,96% | - |
| 20.08.2025 | 35,70 | 35,80 | 35,58 | 35,80 | 0,00% | - |
| 19.08.2025 | 35,92 | 35,92 | 35,80 | 35,80 | -0,44% | - |
| 18.08.2025 | 35,86 | 35,96 | 35,64 | 35,96 | 0,62% | - |
| 15.08.2025 | 36,38 | 36,38 | 35,74 | 35,74 | -0,22% | - |
| 14.08.2025 | 36,16 | 36,34 | 35,82 | 35,82 | -1,21% | - |
| 13.08.2025 | 36,60 | 36,90 | 36,26 | 36,26 | -1,15% | - |
| 12.08.2025 | 37,38 | 37,96 | 36,68 | 36,68 | -3,22% | - |
| 11.08.2025 | 39,38 | 39,38 | 37,18 | 37,90 | -3,22% | - |
| 08.08.2025 | 38,98 | 39,16 | 38,72 | 39,16 | 0,31% | - |
| 07.08.2025 | 39,00 | 39,08 | 39,00 | 39,04 | 0,67% | - |
| 06.08.2025 | 39,24 | 39,24 | 38,78 | 38,78 | -2,27% | - |
| 05.08.2025 | 39,70 | 39,70 | 39,34 | 39,68 | 1,07% | - |
| 04.08.2025 | 38,94 | 39,26 | 38,84 | 39,26 | 1,50% | - |
| 01.08.2025 | 38,54 | 39,02 | 38,54 | 38,68 | -0,51% | - |
| 31.07.2025 | 38,52 | 38,90 | 38,52 | 38,88 | 2,26% | - |
| 30.07.2025 | 38,10 | 38,10 | 37,82 | 38,02 | -0,37% | - |
| 29.07.2025 | 38,36 | 38,36 | 38,10 | 38,16 | -0,26% | - |
| 28.07.2025 | 38,28 | 38,28 | 38,20 | 38,26 | 0,95% | - |
| 25.07.2025 | 38,76 | 38,76 | 37,90 | 37,90 | -2,47% | - |
| 24.07.2025 | 38,72 | 39,14 | 38,72 | 38,86 | 1,30% | - |
| 23.07.2025 | 38,38 | 38,38 | 38,22 | 38,36 | -0,05% | - |
| 22.07.2025 | 38,54 | 38,54 | 38,38 | 38,38 | -0,78% | - |
| 21.07.2025 | 38,46 | 38,68 | 38,34 | 38,68 | 0,68% | - |
| 18.07.2025 | 38,82 | 38,82 | 38,42 | 38,42 | -0,10% | - |
| 17.07.2025 | 38,52 | 38,52 | 38,04 | 38,46 | -0,72% | - |
| 16.07.2025 | 38,30 | 38,74 | 38,30 | 38,74 | 1,79% | - |
| 15.07.2025 | 38,28 | 38,28 | 37,78 | 38,06 | 0,74% | - |
| 14.07.2025 | 37,22 | 37,78 | 37,22 | 37,78 | 0,64% | - |