35,840€
2,11%
Echtzeit-Aktienkurs Plus500 Ltd.
Bid:
Ask:
Aktienkurse zur Plus500 Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 11.07.2025 | 37,72 | 37,72 | 37,54 | 37,54 | 0,21% | - |
| 10.07.2025 | 37,26 | 37,78 | 37,26 | 37,46 | 2,02% | - |
| 09.07.2025 | 36,60 | 37,16 | 36,60 | 36,72 | 0,88% | - |
| 08.07.2025 | 38,26 | 38,26 | 36,40 | 36,40 | -4,66% | - |
| 07.07.2025 | 38,00 | 38,28 | 38,00 | 38,18 | 0,74% | - |
| 04.07.2025 | 38,20 | 38,20 | 37,90 | 37,90 | 0,32% | - |
| 03.07.2025 | 37,10 | 37,78 | 37,10 | 37,78 | 2,22% | - |
| 02.07.2025 | 39,20 | 39,20 | 36,96 | 36,96 | -5,62% | - |
| 01.07.2025 | 39,58 | 39,58 | 39,16 | 39,16 | -0,66% | - |
| 30.06.2025 | 39,52 | 39,56 | 39,42 | 39,42 | -0,30% | - |
| 27.06.2025 | 39,36 | 39,54 | 39,06 | 39,54 | 0,20% | - |
| 26.06.2025 | 39,64 | 39,64 | 39,46 | 39,46 | -0,25% | - |
| 25.06.2025 | 39,56 | 39,56 | 39,52 | 39,56 | -0,05% | - |
| 24.06.2025 | 39,88 | 39,88 | 39,58 | 39,58 | 0,00% | - |
| 23.06.2025 | 39,08 | 39,72 | 39,08 | 39,58 | 0,66% | - |
| 20.06.2025 | 39,10 | 39,32 | 39,10 | 39,32 | 0,61% | - |
| 19.06.2025 | 39,14 | 39,14 | 39,04 | 39,08 | -1,26% | - |
| 18.06.2025 | 39,64 | 39,80 | 39,58 | 39,58 | -0,95% | - |
| 17.06.2025 | 39,78 | 39,96 | 39,78 | 39,96 | 0,10% | - |
| 16.06.2025 | 39,96 | 39,96 | 39,84 | 39,92 | 0,25% | - |
| 13.06.2025 | 38,98 | 39,82 | 38,98 | 39,82 | -0,20% | - |
| 12.06.2025 | 39,50 | 39,92 | 39,50 | 39,90 | 0,05% | - |
| 11.06.2025 | 39,66 | 40,10 | 39,66 | 39,88 | -1,34% | - |
| 10.06.2025 | 41,06 | 41,06 | 40,42 | 40,42 | -1,61% | - |
| 09.06.2025 | 40,78 | 41,18 | 40,78 | 41,08 | 0,10% | - |
| 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% | - |