41,270€
0,29%
Echtzeit-Aktienkurs Plus500 Ltd.
Bid:
Ask:
Aktienkurse zur Plus500 Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 40,72 | 41,04 | 40,72 | 41,04 | 0,69% | - |
| 05.06.2025 | 40,36 | 40,76 | 40,28 | 40,76 | 1,39% | - |
| 04.06.2025 | 40,68 | 40,68 | 40,20 | 40,20 | -1,33% | - |
| 03.06.2025 | 40,70 | 40,74 | 40,60 | 40,74 | 0,25% | - |
| 02.06.2025 | 40,02 | 40,64 | 40,02 | 40,64 | 0,44% | - |
| 30.05.2025 | 40,24 | 40,46 | 40,22 | 40,46 | 0,70% | - |
| 29.05.2025 | 40,28 | 40,48 | 40,18 | 40,18 | -1,23% | - |
| 28.05.2025 | 40,28 | 40,68 | 40,28 | 40,68 | 0,20% | - |
| 27.05.2025 | 41,00 | 41,20 | 40,60 | 40,60 | -0,78% | - |
| 26.05.2025 | 40,58 | 41,04 | 40,58 | 40,92 | 0,94% | - |
| 23.05.2025 | 40,34 | 40,54 | 39,76 | 40,54 | 1,45% | 280,00 |
| 22.05.2025 | 39,94 | 40,20 | 39,94 | 39,96 | 0,05% | - |
| 21.05.2025 | 39,44 | 39,94 | 39,44 | 39,94 | 0,10% | - |
| 20.05.2025 | 39,56 | 40,02 | 39,56 | 39,90 | 1,01% | - |
| 19.05.2025 | 39,26 | 39,50 | 39,26 | 39,50 | 0,30% | - |
| 16.05.2025 | 39,32 | 39,60 | 39,32 | 39,38 | 0,82% | - |
| 15.05.2025 | 38,90 | 39,50 | 38,90 | 39,06 | 0,98% | - |
| 14.05.2025 | 38,78 | 39,18 | 38,68 | 38,68 | -1,07% | - |
| 13.05.2025 | 38,60 | 39,10 | 38,60 | 39,10 | 0,77% | - |
| 12.05.2025 | 38,94 | 38,94 | 38,78 | 38,80 | -0,15% | - |
| 09.05.2025 | 39,18 | 39,18 | 38,80 | 38,86 | -0,51% | - |
| 08.05.2025 | 38,80 | 39,06 | 38,80 | 39,06 | 1,61% | - |
| 07.05.2025 | 38,00 | 38,44 | 38,00 | 38,44 | 0,89% | - |
| 06.05.2025 | 36,58 | 38,10 | 36,58 | 38,10 | 2,47% | - |
| 05.05.2025 | 36,48 | 37,18 | 36,14 | 37,18 | 2,26% | 27,00 |
| 02.05.2025 | 36,40 | 36,46 | 36,36 | 36,36 | 1,91% | - |
| 30.04.2025 | 34,58 | 36,02 | 34,58 | 35,68 | 1,25% | - |
| 29.04.2025 | 36,12 | 36,12 | 35,24 | 35,24 | -2,60% | - |
| 28.04.2025 | 36,42 | 36,42 | 34,54 | 36,18 | 2,84% | - |
| 25.04.2025 | 34,86 | 35,18 | 34,86 | 35,18 | 0,92% | - |
| 24.04.2025 | 34,98 | 35,20 | 34,84 | 34,86 | 0,35% | - |
| 23.04.2025 | 35,38 | 35,38 | 34,74 | 34,74 | -0,74% | - |
| 22.04.2025 | 34,92 | 35,24 | 34,90 | 35,00 | 0,23% | - |
| 17.04.2025 | 34,90 | 35,28 | 34,90 | 34,92 | 0,23% | - |
| 16.04.2025 | 34,56 | 34,84 | 34,56 | 34,84 | 0,06% | - |
| 15.04.2025 | 33,74 | 34,82 | 33,74 | 34,82 | 1,87% | - |
| 14.04.2025 | 34,04 | 34,38 | 34,04 | 34,18 | 1,54% | - |
| 11.04.2025 | 34,04 | 34,04 | 33,66 | 33,66 | -1,41% | - |
| 10.04.2025 | 34,28 | 34,28 | 33,64 | 34,14 | 5,11% | - |
| 09.04.2025 | 31,88 | 32,72 | 31,88 | 32,48 | -0,92% | - |
| 08.04.2025 | 31,34 | 32,78 | 31,34 | 32,78 | 6,84% | 500,00 |
| 07.04.2025 | 29,00 | 30,68 | 29,00 | 30,68 | 0,39% | - |
| 04.04.2025 | 32,82 | 32,92 | 30,56 | 30,56 | -8,23% | - |
| 03.04.2025 | 32,92 | 33,52 | 32,92 | 33,30 | 0,30% | - |
| 02.04.2025 | 33,20 | 33,40 | 33,20 | 33,20 | -0,30% | - |
| 01.04.2025 | 32,84 | 33,30 | 32,84 | 33,30 | 1,22% | - |
| 31.03.2025 | 32,64 | 32,92 | 32,64 | 32,90 | 0,37% | - |
| 28.03.2025 | 33,04 | 33,46 | 32,78 | 32,78 | -1,15% | - |
| 27.03.2025 | 32,94 | 33,36 | 32,94 | 33,16 | -0,30% | - |
| 26.03.2025 | 33,30 | 33,32 | 33,26 | 33,26 | 0,06% | - |
| 25.03.2025 | 32,88 | 33,24 | 32,88 | 33,24 | 0,61% | - |
| 24.03.2025 | 32,74 | 33,04 | 32,74 | 33,04 | 1,16% | - |
| 21.03.2025 | 32,46 | 32,66 | 32,34 | 32,66 | -0,43% | - |
| 20.03.2025 | 32,18 | 32,80 | 32,18 | 32,80 | 1,93% | - |
| 19.03.2025 | 31,72 | 32,28 | 31,72 | 32,18 | 0,12% | - |
| 18.03.2025 | 32,24 | 32,44 | 32,14 | 32,14 | -0,19% | - |
| 17.03.2025 | 32,10 | 32,26 | 32,10 | 32,20 | -0,25% | - |
| 14.03.2025 | 31,48 | 32,28 | 31,48 | 32,28 | 1,89% | - |
| 13.03.2025 | 31,76 | 32,20 | 31,68 | 31,68 | 0,19% | - |
| 12.03.2025 | 31,50 | 31,64 | 31,50 | 31,62 | 0,83% | - |
| 11.03.2025 | 31,98 | 31,98 | 30,86 | 31,36 | -2,61% | - |
| 10.03.2025 | 32,68 | 32,68 | 31,94 | 32,20 | 0,31% | - |
| 07.03.2025 | 32,78 | 32,78 | 32,10 | 32,10 | -1,47% | - |
| 06.03.2025 | 33,40 | 33,40 | 32,36 | 32,58 | -0,18% | - |
| 05.03.2025 | 33,82 | 33,82 | 32,64 | 32,64 | -3,15% | - |
| 04.03.2025 | 34,20 | 34,20 | 33,70 | 33,70 | -0,41% | - |
| 03.03.2025 | 33,94 | 33,94 | 33,42 | 33,84 | 1,32% | - |
| 28.02.2025 | 33,42 | 33,42 | 32,98 | 33,40 | 2,71% | - |
| 27.02.2025 | 32,42 | 32,52 | 32,28 | 32,52 | -1,39% | - |
| 26.02.2025 | 33,20 | 34,68 | 32,90 | 32,98 | 0,73% | 60,00 |
| 25.02.2025 | 32,36 | 32,74 | 32,24 | 32,74 | 1,99% | - |
| 24.02.2025 | 32,78 | 32,78 | 32,10 | 32,10 | -1,41% | - |
| 21.02.2025 | 32,62 | 32,62 | 32,08 | 32,56 | 0,99% | - |
| 20.02.2025 | 32,78 | 32,78 | 32,24 | 32,24 | -0,62% | - |
| 19.02.2025 | 32,68 | 33,04 | 32,44 | 32,44 | 0,19% | - |
| 18.02.2025 | 34,52 | 34,52 | 31,26 | 32,38 | -4,37% | - |
| 17.02.2025 | 32,84 | 33,86 | 32,84 | 33,86 | 1,38% | - |
| 14.02.2025 | 32,72 | 33,48 | 32,72 | 33,40 | 0,72% | - |
| 13.02.2025 | 33,22 | 33,22 | 32,98 | 33,16 | -1,84% | - |
| 12.02.2025 | 33,24 | 33,98 | 33,24 | 33,78 | -0,59% | - |
| 11.02.2025 | 33,24 | 34,14 | 33,24 | 33,98 | -0,29% | - |
| 10.02.2025 | 33,18 | 34,08 | 33,18 | 34,08 | 0,95% | - |
| 07.02.2025 | 33,32 | 33,78 | 33,32 | 33,76 | -0,59% | - |
| 06.02.2025 | 33,26 | 34,10 | 33,26 | 33,96 | 0,77% | - |
| 05.02.2025 | 33,02 | 33,70 | 33,02 | 33,70 | 0,90% | - |
| 04.02.2025 | 32,74 | 33,40 | 32,74 | 33,40 | -0,12% | - |
| 03.02.2025 | 32,84 | 33,44 | 32,84 | 33,44 | 0,24% | - |
| 31.01.2025 | 32,12 | 33,36 | 32,12 | 33,36 | 1,40% | - |
| 30.01.2025 | 32,12 | 33,00 | 32,12 | 32,90 | -0,12% | - |
| 29.01.2025 | 31,78 | 32,94 | 31,78 | 32,94 | 0,73% | - |
| 28.01.2025 | 31,68 | 32,70 | 31,68 | 32,70 | 1,30% | - |
| 27.01.2025 | 31,78 | 32,78 | 31,78 | 32,28 | -0,92% | - |
| 24.01.2025 | 31,40 | 32,58 | 31,40 | 32,58 | 2,58% | - |
| 23.01.2025 | 32,52 | 33,34 | 31,76 | 31,76 | -5,19% | - |
| 22.01.2025 | 32,74 | 33,88 | 32,74 | 33,50 | -0,77% | - |
| 21.01.2025 | 33,00 | 33,96 | 33,00 | 33,76 | -0,18% | - |
| 20.01.2025 | 32,94 | 34,02 | 32,94 | 33,82 | -0,18% | - |
| 17.01.2025 | 32,26 | 33,88 | 32,26 | 33,88 | 2,42% | - |
| 16.01.2025 | 31,26 | 33,08 | 31,26 | 33,08 | 2,86% | - |
| 15.01.2025 | 30,96 | 32,16 | 30,96 | 32,16 | 1,58% | - |