31,260€
0,71%
Echtzeit-Aktienkurs Plus500 Ltd.
Bid:
Ask:
Aktienkurse zur Plus500 Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |