33,930€
4,34%
Echtzeit-Aktienkurs PLUS500 LTD. LS -,01
Bid:
Ask:
Aktienkurse zur PLUS500 LTD. LS -,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.01.2025 | 30,54 | 31,66 | 30,54 | 31,66 | 2,66% | - |
| 13.01.2025 | 31,20 | 31,20 | 30,22 | 30,84 | -1,47% | - |
| 10.01.2025 | 30,68 | 31,58 | 30,68 | 31,30 | -0,76% | - |
| 09.01.2025 | 30,10 | 31,54 | 30,10 | 31,54 | 0,57% | - |
| 08.01.2025 | 30,60 | 31,88 | 30,60 | 31,36 | -1,45% | - |
| 07.01.2025 | 30,26 | 31,82 | 30,26 | 31,82 | 2,84% | - |
| 06.01.2025 | 29,80 | 30,94 | 29,80 | 30,94 | 0,26% | - |
| 03.01.2025 | 29,66 | 31,02 | 29,66 | 30,86 | -0,45% | - |
| 02.01.2025 | 31,44 | 32,02 | 31,00 | 31,00 | -2,64% | - |
| 30.12.2024 | 30,96 | 31,84 | 30,96 | 31,84 | 0,57% | - |
| 27.12.2024 | 30,64 | 31,66 | 30,64 | 31,66 | 1,67% | - |
| 23.12.2024 | 30,04 | 31,14 | 30,04 | 31,14 | 0,52% | - |
| 20.12.2024 | 30,20 | 30,98 | 30,20 | 30,98 | -0,19% | - |
| 19.12.2024 | 30,12 | 31,06 | 30,12 | 31,04 | -0,45% | - |
| 18.12.2024 | 30,00 | 31,22 | 30,00 | 31,18 | 0,39% | - |
| 17.12.2024 | 30,46 | 31,20 | 30,46 | 31,06 | -0,70% | - |
| 16.12.2024 | 30,38 | 31,42 | 30,38 | 31,28 | -0,38% | - |
| 13.12.2024 | 30,60 | 31,70 | 30,60 | 31,40 | -0,44% | - |
| 12.12.2024 | 30,40 | 31,54 | 30,40 | 31,54 | 0,96% | - |
| 11.12.2024 | 30,32 | 31,24 | 30,32 | 31,24 | 0,32% | - |
| 10.12.2024 | 30,06 | 31,14 | 30,06 | 31,14 | 0,00% | - |
| 09.12.2024 | 30,44 | 31,24 | 30,44 | 31,14 | -0,19% | - |
| 06.12.2024 | 30,60 | 31,42 | 30,60 | 31,20 | -0,06% | - |
| 05.12.2024 | 30,40 | 31,36 | 30,40 | 31,22 | -0,64% | - |
| 04.12.2024 | 29,94 | 31,42 | 29,94 | 31,42 | 1,88% | - |
| 03.12.2024 | 29,90 | 30,86 | 29,90 | 30,84 | 0,46% | - |
| 02.12.2024 | 29,78 | 30,70 | 29,78 | 30,70 | 0,66% | - |
| 29.11.2024 | 29,32 | 30,50 | 29,32 | 30,50 | 0,79% | - |
| 28.11.2024 | 28,84 | 30,26 | 28,84 | 30,26 | 2,86% | - |
| 27.11.2024 | 28,50 | 29,42 | 28,50 | 29,42 | 0,89% | - |
| 26.11.2024 | 28,82 | 29,58 | 28,82 | 29,16 | -0,95% | - |
| 25.11.2024 | 28,92 | 29,54 | 28,92 | 29,44 | -1,01% | - |
| 22.11.2024 | 28,80 | 29,74 | 28,80 | 29,74 | 0,68% | - |
| 21.11.2024 | 28,90 | 29,60 | 28,90 | 29,54 | -0,67% | - |
| 20.11.2024 | 29,16 | 29,88 | 29,16 | 29,74 | 0,81% | - |
| 19.11.2024 | 28,40 | 29,50 | 28,40 | 29,50 | 2,29% | - |
| 18.11.2024 | 27,84 | 28,84 | 27,84 | 28,84 | 1,62% | - |
| 15.11.2024 | 27,46 | 28,38 | 27,46 | 28,38 | 1,36% | - |
| 14.11.2024 | 27,18 | 28,00 | 27,18 | 28,00 | 0,94% | - |
| 13.11.2024 | 27,00 | 27,88 | 27,00 | 27,74 | -0,86% | - |
| 12.11.2024 | 27,64 | 28,22 | 27,64 | 27,98 | -1,76% | - |
| 11.11.2024 | 27,10 | 28,48 | 27,10 | 28,48 | 2,67% | - |
| 08.11.2024 | 27,18 | 27,86 | 27,18 | 27,74 | -0,50% | - |
| 07.11.2024 | 27,26 | 27,94 | 27,26 | 27,88 | 0,72% | - |
| 06.11.2024 | 26,84 | 27,96 | 26,84 | 27,68 | 0,95% | - |
| 05.11.2024 | 26,92 | 27,66 | 26,92 | 27,42 | -1,08% | - |
| 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% | - |